Martin Currie Global Portfolio Trust (MNP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Martin Currie Global Portfolio Trust

Date Open High Low Close* Volume
15/08/2016 213.00p 213.88p 209.29p 213.75p 23552
12/08/2016 210.00p 211.75p 207.72p 211.75p 44319
11/08/2016 210.00p 212.00p 209.00p 212.00p 83382
10/08/2016 208.25p 210.00p 207.26p 210.00p 33794
09/08/2016 208.50p 209.75p 207.49p 209.75p 51124
08/08/2016 208.25p 209.00p 207.52p 209.00p 16483
05/08/2016 202.00p 207.50p 202.00p 207.50p 86379
04/08/2016 201.00p 205.50p 200.89p 205.00p 49155
03/08/2016 202.00p 204.16p 201.50p 201.50p 92534
02/08/2016 208.00p 208.00p 202.12p 205.50p 19742
01/08/2016 205.00p 205.34p 205.00p 205.00p 8089
29/07/2016 204.75p 207.00p 204.32p 204.75p 32662
28/07/2016 204.75p 206.43p 204.75p 204.75p 4978
27/07/2016 205.50p 206.12p 204.75p 206.12p 17567
26/07/2016 204.25p 206.25p 203.56p 203.75p 28137
25/07/2016 203.75p 205.75p 203.75p 205.75p 21816
22/07/2016 203.75p 205.63p 203.75p 205.63p 25086
21/07/2016 204.50p 204.86p 203.00p 204.50p 10640
20/07/2016 205.00p 207.00p 203.04p 207.00p 11484
19/07/2016 203.00p 205.00p 201.37p 205.00p 12563
18/07/2016 200.00p 201.68p 197.23p 201.50p 84004
15/07/2016 200.25p 200.25p 197.66p 200.25p 33141
14/07/2016 199.75p 202.38p 198.50p 200.00p 42937
13/07/2016 199.50p 200.38p 198.55p 199.00p 102351
12/07/2016 201.00p 202.82p 200.00p 201.00p 60214
11/07/2016 201.00p 202.40p 198.42p 202.00p 33894
08/07/2016 198.25p 200.37p 196.25p 196.25p 58324
07/07/2016 198.00p 200.50p 196.25p 200.00p 40510
06/07/2016 195.00p 197.00p 192.55p 196.75p 75939
05/07/2016 192.25p 196.75p 191.55p 196.00p 77371
04/07/2016 195.00p 195.50p 191.75p 193.38p 28288
01/07/2016 192.25p 195.50p 189.50p 195.50p 37060
30/06/2016 189.00p 194.00p 189.00p 194.00p 42258
29/06/2016 186.25p 190.00p 183.48p 190.00p 57834
28/06/2016 181.75p 185.00p 181.08p 185.00p 170593
27/06/2016 182.00p 182.00p 177.25p 179.38p 25138
24/06/2016 168.00p 181.00p 168.00p 178.63p 94911
23/06/2016 178.25p 179.50p 177.50p 179.50p 149014
22/06/2016 178.50p 179.37p 177.08p 178.50p 53095
21/06/2016 180.00p 180.00p 177.50p 179.25p 56369
20/06/2016 182.00p 184.95p 178.00p 178.00p 74288
17/06/2016 177.25p 182.00p 177.25p 181.25p 75114
16/06/2016 179.00p 181.25p 177.29p 180.50p 33986
15/06/2016 180.25p 182.00p 178.65p 181.75p 128337
14/06/2016 180.25p 181.00p 177.00p 181.00p 216141
13/06/2016 182.00p 183.50p 180.03p 182.00p 29391
10/06/2016 181.25p 183.52p 181.00p 182.75p 53710
09/06/2016 182.25p 184.75p 182.00p 183.00p 7781
08/06/2016 185.00p 185.00p 182.32p 185.00p 4672
07/06/2016 185.00p 185.00p 181.15p 183.00p 70716
06/06/2016 181.50p 184.00p 179.17p 184.00p 20446
03/06/2016 181.50p 181.50p 179.75p 181.00p 42456
02/06/2016 178.25p 182.00p 178.25p 182.00p 23974
01/06/2016 180.00p 181.75p 179.50p 181.75p 66734
31/05/2016 179.50p 180.25p 175.25p 180.25p 116654
27/05/2016 179.00p 179.00p 177.87p 179.00p 15116
26/05/2016 177.00p 178.75p 174.66p 178.75p 31664
25/05/2016 177.50p 178.76p 177.50p 178.25p 95464
24/05/2016 176.50p 179.00p 176.00p 178.00p 33143
23/05/2016 178.00p 178.00p 176.10p 178.00p 53859
20/05/2016 177.00p 177.50p 174.25p 177.50p 48187
19/05/2016 180.00p 180.00p 175.05p 176.00p 8772
18/05/2016 175.50p 178.25p 175.00p 176.00p 38170
17/05/2016 178.25p 178.25p 177.00p 178.25p 8613
16/05/2016 180.00p 180.00p 177.03p 180.00p 6698
13/05/2016 181.00p 181.00p 176.77p 181.00p 7154
12/05/2016 178.00p 180.31p 176.88p 177.50p 41858
11/05/2016 178.50p 180.01p 178.50p 179.25p 30789
10/05/2016 178.50p 180.56p 177.64p 179.25p 29389
09/05/2016 177.64p 179.25p 177.64p 179.25p 4743
06/05/2016 175.75p 179.00p 175.75p 179.00p 39140
05/05/2016 177.50p 180.75p 177.50p 178.00p 35649
04/05/2016 178.00p 179.25p 176.25p 178.50p 119864
03/05/2016 183.50p 183.50p 178.00p 179.00p 46168
29/04/2016 180.00p 183.50p 179.00p 183.50p 44064
28/04/2016 185.00p 185.00p 180.00p 181.75p 22896
27/04/2016 182.00p 184.75p 181.18p 181.50p 18845
26/04/2016 182.00p 185.99p 181.25p 181.25p 37462
25/04/2016 183.50p 183.50p 182.00p 183.50p 1491
22/04/2016 187.25p 187.25p 184.25p 184.25p 22607
21/04/2016 186.00p 186.75p 184.48p 186.00p 34195
20/04/2016 186.75p 186.75p 182.82p 184.75p 51692
19/04/2016 184.75p 185.43p 180.73p 184.75p 39160
18/04/2016 184.50p 185.75p 183.50p 184.50p 17167
15/04/2016 187.00p 187.00p 184.25p 185.75p 27453
14/04/2016 185.00p 186.75p 185.00p 186.75p 38878
13/04/2016 183.50p 185.00p 180.27p 185.00p 44742
12/04/2016 181.50p 181.75p 179.07p 181.50p 61552
11/04/2016 186.00p 186.00p 181.75p 186.00p 24121
08/04/2016 183.00p 184.51p 181.00p 183.00p 16654
07/04/2016 183.50p 183.77p 180.25p 182.50p 20726
06/04/2016 180.25p 183.75p 180.25p 183.75p 56682
05/04/2016 184.00p 184.00p 180.00p 182.00p 34431
04/04/2016 182.50p 183.00p 180.25p 183.00p 92949
01/04/2016 178.00p 183.00p 177.00p 183.00p 140965
31/03/2016 180.25p 182.25p 178.00p 182.25p 83951
30/03/2016 181.00p 184.00p 179.39p 183.50p 59654
29/03/2016 179.50p 183.05p 178.25p 179.50p 28755
24/03/2016 183.25p 183.27p 179.24p 180.75p 75238
23/03/2016 182.00p 184.00p 179.25p 179.25p 47377
22/03/2016 178.00p 183.00p 177.44p 183.00p 196710
21/03/2016 183.00p 184.00p 178.74p 180.50p 57643
18/03/2016 180.50p 184.00p 179.00p 184.00p 116405
17/03/2016 179.75p 180.50p 177.21p 180.50p 49311
16/03/2016 181.25p 181.25p 176.86p 181.00p 124015
15/03/2016 179.00p 180.12p 176.66p 179.75p 69089
14/03/2016 178.50p 179.25p 177.25p 179.25p 51905
11/03/2016 178.50p 179.00p 177.50p 178.25p 31760
10/03/2016 177.25p 181.00p 177.25p 181.00p 18184
09/03/2016 177.25p 178.50p 177.00p 178.50p 135934
08/03/2016 177.25p 178.68p 176.93p 178.00p 75130
07/03/2016 179.00p 180.00p 178.05p 180.00p 45374
04/03/2016 178.00p 180.50p 178.00p 180.50p 59743
03/03/2016 178.25p 180.50p 178.25p 179.00p 20525
02/03/2016 179.50p 180.75p 178.00p 179.25p 98259
01/03/2016 180.00p 181.00p 176.44p 181.00p 12386
29/02/2016 177.50p 180.00p 175.50p 180.00p 17856
26/02/2016 176.00p 180.00p 172.72p 180.00p 130243
25/02/2016 174.00p 175.25p 172.65p 175.25p 75666
24/02/2016 174.75p 174.75p 169.12p 173.50p 57709
23/02/2016 174.00p 174.00p 172.30p 172.50p 90664
22/02/2016 174.00p 174.50p 171.75p 174.50p 3339
19/02/2016 169.00p 170.07p 169.00p 169.25p 74005
18/02/2016 171.50p 173.50p 170.25p 173.25p 46659
17/02/2016 168.50p 172.00p 168.50p 171.50p 21015
16/02/2016 170.50p 170.50p 166.75p 168.50p 34492
15/02/2016 170.25p 170.25p 165.80p 167.00p 56150
12/02/2016 167.00p 167.00p 161.00p 164.50p 46931
11/02/2016 162.50p 166.00p 161.50p 162.50p 12580
10/02/2016 165.00p 168.00p 164.00p 166.00p 31306
09/02/2016 165.25p 166.13p 164.00p 165.50p 13025
08/02/2016 167.00p 167.00p 165.54p 166.25p 52458
05/02/2016 169.25p 170.50p 168.25p 170.50p 77785
04/02/2016 169.00p 170.00p 166.25p 170.00p 52666
03/02/2016 168.75p 169.99p 166.00p 167.50p 108476
02/02/2016 171.00p 172.10p 170.29p 170.75p 55826
01/02/2016 173.75p 173.75p 170.16p 173.50p 78269
29/01/2016 172.50p 173.00p 169.00p 173.00p 142930
28/01/2016 172.00p 172.00p 168.00p 169.50p 86720
27/01/2016 170.75p 171.00p 168.75p 170.75p 54034
26/01/2016 170.00p 170.75p 168.00p 170.00p 24542
25/01/2016 169.00p 171.00p 168.48p 170.25p 82440
22/01/2016 171.75p 171.75p 169.00p 169.50p 40792
21/01/2016 165.00p 168.00p 165.00p 167.50p 31523
20/01/2016 170.00p 170.00p 164.00p 165.50p 3880098
19/01/2016 171.00p 172.00p 169.85p 172.00p 34424
18/01/2016 170.00p 170.00p 166.64p 169.75p 51755
15/01/2016 168.25p 169.55p 166.52p 168.25p 71783
14/01/2016 167.25p 169.50p 167.00p 169.25p 50940
13/01/2016 171.25p 171.25p 170.25p 170.75p 7164
12/01/2016 171.75p 173.00p 169.00p 170.00p 142779
11/01/2016 170.00p 171.75p 169.49p 170.00p 20521
08/01/2016 175.50p 175.50p 169.50p 170.00p 23518
07/01/2016 171.75p 173.75p 171.00p 172.50p 25601
06/01/2016 179.00p 179.00p 175.44p 179.00p 23759
05/01/2016 178.00p 179.00p 178.00p 179.00p 7528
04/01/2016 179.00p 179.45p 177.73p 179.00p 6028
31/12/2015 180.00p 180.78p 178.75p 178.75p 13421
30/12/2015 179.00p 180.00p 178.02p 180.00p 45000
29/12/2015 178.50p 179.75p 177.75p 179.75p 65816
24/12/2015 180.00p 180.00p 178.21p 178.63p 3209
23/12/2015 179.50p 180.00p 176.25p 177.75p 20222
22/12/2015 178.00p 178.00p 174.25p 178.00p 2360
21/12/2015 178.00p 178.00p 174.00p 174.25p 9595
18/12/2015 178.00p 178.00p 178.00p 178.00p 2826
17/12/2015 178.00p 178.95p 174.86p 176.50p 27474
16/12/2015 176.00p 176.00p 174.10p 176.00p 13727
15/12/2015 171.00p 173.95p 171.00p 173.50p 27253
14/12/2015 171.00p 171.40p 170.00p 170.00p 31552
11/12/2015 174.00p 174.00p 170.75p 171.50p 106871
10/12/2015 178.00p 178.00p 175.25p 176.00p 30095
09/12/2015 176.00p 176.50p 175.00p 176.50p 13276
08/12/2015 176.25p 177.00p 176.00p 177.00p 2265
07/12/2015 178.75p 179.61p 177.00p 177.00p 5476
04/12/2015 180.00p 180.00p 177.40p 177.75p 41755
03/12/2015 180.75p 181.75p 178.50p 178.50p 60723
02/12/2015 182.00p 182.00p 179.48p 181.25p 90021
01/12/2015 181.75p 181.75p 178.50p 179.75p 21492
30/11/2015 178.00p 179.62p 178.00p 178.75p 8873
27/11/2015 180.17p 180.17p 179.25p 179.25p 5515
26/11/2015 178.50p 179.50p 175.75p 179.25p 57932
25/11/2015 179.00p 179.00p 177.06p 178.75p 32676
24/11/2015 178.75p 178.75p 175.50p 178.75p 20976
23/11/2015 178.75p 178.75p 175.00p 177.25p 51347
20/11/2015 179.00p 179.00p 176.75p 177.75p 15463
19/11/2015 176.25p 176.75p 176.25p 176.50p 51712
18/11/2015 174.75p 176.63p 173.50p 175.50p 249891
17/11/2015 175.75p 176.10p 175.00p 175.75p 18961
16/11/2015 174.50p 174.50p 172.50p 174.50p 9703
13/11/2015 178.50p 178.50p 173.25p 173.25p 39389
12/11/2015 180.50p 180.50p 175.50p 175.50p 4063
11/11/2015 180.50p 180.50p 176.05p 180.50p 31174
10/11/2015 176.50p 178.43p 176.34p 177.25p 14411
09/11/2015 179.00p 180.00p 177.75p 177.75p 31641
06/11/2015 178.00p 179.00p 178.00p 179.00p 50485
05/11/2015 177.65p 178.55p 177.50p 178.00p 14965
04/11/2015 177.00p 178.10p 176.20p 177.50p 18330
03/11/2015 175.25p 176.50p 175.25p 176.50p 24139
02/11/2015 177.00p 177.00p 173.04p 177.00p 2313
30/10/2015 175.00p 176.60p 174.50p 175.00p 16354

*Close Price adjusted for both dividends and splits