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
04/06/2015 189.50p 189.50p 187.09p 188.50p 50388
03/06/2015 188.50p 190.50p 188.50p 190.00p 26403
02/06/2015 188.50p 190.28p 188.50p 189.25p 9520
01/06/2015 190.00p 192.00p 190.00p 191.38p 15442
29/05/2015 191.00p 192.00p 191.00p 191.25p 323023
28/05/2015 190.00p 191.00p 189.68p 191.00p 18937
27/05/2015 188.75p 190.00p 188.32p 190.00p 70976
26/05/2015 189.65p 190.50p 189.20p 189.87p 22605
22/05/2015 189.75p 190.50p 188.17p 190.50p 58397
21/05/2015 187.75p 189.25p 187.50p 188.00p 15666
20/05/2015 188.25p 190.00p 188.25p 190.00p 13291
19/05/2015 189.75p 190.00p 187.29p 190.00p 46978
18/05/2015 186.00p 186.79p 185.50p 186.50p 36765
15/05/2015 186.75p 187.92p 186.00p 186.00p 5917
14/05/2015 185.75p 186.00p 185.25p 185.75p 23164
13/05/2015 188.00p 188.00p 185.85p 188.00p 38846
12/05/2015 188.00p 188.73p 185.50p 185.50p 41320
11/05/2015 190.50p 190.84p 189.82p 190.50p 2779
08/05/2015 189.91p 190.50p 188.53p 190.50p 13653
07/05/2015 190.50p 190.50p 187.50p 190.00p 39961
06/05/2015 190.25p 190.92p 188.75p 190.50p 102635
05/05/2015 191.25p 192.00p 189.58p 192.00p 41306
01/05/2015 188.50p 189.66p 188.00p 189.25p 82851
30/04/2015 188.25p 189.24p 188.25p 188.50p 53549
29/04/2015 190.50p 191.75p 188.50p 188.50p 43044
28/04/2015 192.25p 193.50p 190.00p 190.50p 36182
27/04/2015 193.75p 193.75p 190.75p 193.75p 23922
24/04/2015 192.50p 192.54p 191.51p 192.00p 18544
23/04/2015 191.25p 192.75p 190.55p 192.00p 91577
22/04/2015 192.50p 193.38p 190.75p 191.50p 69000
21/04/2015 193.00p 193.75p 192.50p 192.50p 25237
20/04/2015 190.50p 192.00p 189.75p 192.00p 110621
17/04/2015 192.00p 194.38p 189.00p 190.25p 96250
16/04/2015 193.50p 194.75p 193.50p 194.75p 29680
15/04/2015 192.25p 195.00p 192.25p 195.00p 23709
14/04/2015 193.75p 195.00p 192.74p 193.00p 74338
13/04/2015 194.50p 194.50p 194.00p 194.50p 110286
10/04/2015 192.50p 194.50p 192.50p 194.50p 22342
09/04/2015 188.50p 192.00p 188.50p 192.00p 150829
08/04/2015 190.50p 190.95p 189.00p 190.00p 61969
07/04/2015 190.00p 191.50p 188.75p 191.50p 352959
02/04/2015 190.00p 190.00p 188.76p 190.00p 8899
01/04/2015 186.25p 189.75p 186.25p 189.50p 64946
31/03/2015 188.50p 190.00p 188.50p 190.00p 55778
30/03/2015 187.00p 189.75p 187.00p 189.50p 177341
27/03/2015 188.75p 189.00p 187.00p 187.00p 21805
26/03/2015 187.00p 188.00p 185.77p 188.00p 80586
25/03/2015 190.50p 191.64p 189.00p 189.00p 41131
24/03/2015 191.00p 191.53p 190.75p 191.00p 47357
23/03/2015 192.00p 192.00p 190.25p 191.00p 99730
20/03/2015 191.25p 192.25p 191.25p 192.25p 70733
19/03/2015 190.50p 192.00p 190.50p 191.88p 43987
18/03/2015 189.75p 190.00p 188.51p 190.00p 42759
17/03/2015 189.00p 190.00p 188.00p 189.00p 51684
16/03/2015 187.75p 188.50p 186.28p 188.50p 84794
13/03/2015 187.25p 187.25p 185.75p 187.25p 6695
12/03/2015 185.50p 186.00p 183.99p 186.00p 93995
11/03/2015 183.70p 185.00p 182.97p 185.00p 20248
10/03/2015 184.00p 184.78p 183.25p 183.25p 32159
09/03/2015 184.75p 185.50p 184.25p 185.50p 64091
06/03/2015 185.50p 186.30p 185.03p 185.50p 28048
05/03/2015 185.50p 185.92p 184.15p 185.63p 34191
04/03/2015 184.00p 185.50p 184.00p 185.50p 25246
03/03/2015 185.75p 185.75p 184.50p 184.50p 19174
02/03/2015 184.50p 186.25p 184.50p 185.25p 31315
27/02/2015 184.75p 185.13p 184.50p 185.00p 51432
26/02/2015 186.50p 186.50p 184.93p 186.50p 27846
25/02/2015 186.50p 186.50p 184.90p 186.50p 33294
24/02/2015 184.77p 186.16p 184.77p 185.50p 8511
23/02/2015 185.00p 186.50p 184.55p 186.50p 55695
20/02/2015 183.75p 184.50p 183.20p 184.50p 32345
19/02/2015 182.75p 184.10p 182.75p 183.50p 15522
18/02/2015 185.00p 185.00p 183.43p 184.50p 40497
17/02/2015 182.53p 183.75p 182.19p 183.75p 9379
16/02/2015 184.00p 184.50p 182.25p 184.50p 16985
13/02/2015 182.50p 184.00p 180.60p 184.00p 143723
12/02/2015 181.75p 182.50p 181.25p 181.75p 56383
11/02/2015 180.00p 181.31p 180.00p 181.00p 429325
10/02/2015 179.50p 181.75p 179.50p 180.50p 41972
09/02/2015 179.75p 181.50p 179.50p 181.50p 20436
06/02/2015 181.00p 182.00p 180.10p 182.00p 19583
05/02/2015 181.00p 181.00p 179.07p 181.00p 415236
04/02/2015 179.00p 180.74p 179.00p 180.50p 14528
03/02/2015 179.50p 180.25p 178.67p 180.25p 37333
02/02/2015 177.50p 178.75p 177.50p 178.63p 56110
30/01/2015 179.50p 179.61p 178.52p 179.50p 27619
29/01/2015 179.00p 179.50p 177.50p 179.50p 7377
28/01/2015 179.75p 179.75p 178.66p 179.38p 29681
27/01/2015 181.00p 181.92p 179.00p 180.25p 37367
26/01/2015 182.03p 182.50p 181.03p 181.50p 7034
23/01/2015 182.00p 182.50p 180.64p 182.50p 77913
22/01/2015 179.00p 181.50p 179.00p 181.50p 7513
21/01/2015 176.50p 178.75p 176.50p 178.75p 26676
20/01/2015 176.75p 178.00p 175.93p 178.00p 31536
19/01/2015 177.00p 177.25p 175.27p 177.25p 45527
16/01/2015 174.25p 176.00p 174.04p 176.00p 18091
15/01/2015 174.50p 176.00p 174.50p 176.00p 7249
14/01/2015 177.25p 177.64p 176.00p 176.00p 105627
13/01/2015 179.00p 179.00p 177.40p 179.00p 61657
12/01/2015 179.00p 179.25p 177.49p 179.00p 19359
09/01/2015 178.25p 178.43p 177.40p 178.00p 76408
08/01/2015 178.25p 179.88p 176.90p 179.88p 8930
07/01/2015 178.00p 178.00p 175.50p 178.00p 1262
06/01/2015 176.25p 178.00p 175.50p 175.50p 26531
05/01/2015 178.25p 178.90p 177.00p 178.00p 33519
02/01/2015 178.25p 178.90p 178.15p 178.75p 35711
31/12/2014 178.50p 179.75p 178.50p 179.00p 2761
30/12/2014 179.50p 180.00p 178.40p 180.00p 13771
29/12/2014 178.50p 179.40p 178.50p 179.00p 47707
24/12/2014 177.90p 178.75p 177.65p 178.75p 8000
23/12/2014 178.50p 178.50p 176.75p 178.50p 41469
22/12/2014 176.75p 177.73p 176.75p 176.75p 2568
19/12/2014 176.00p 177.75p 175.55p 177.75p 87838
18/12/2014 173.50p 174.50p 171.65p 174.50p 39724
17/12/2014 172.00p 172.00p 169.18p 170.50p 20220
16/12/2014 173.00p 173.00p 168.91p 172.00p 82948
15/12/2014 172.25p 173.08p 171.00p 172.00p 31852
12/12/2014 173.00p 173.55p 172.50p 172.50p 53451
11/12/2014 176.00p 176.00p 174.25p 176.00p 27986
10/12/2014 177.00p 177.00p 175.25p 176.00p 17564
09/12/2014 177.50p 177.50p 175.25p 175.25p 28249
08/12/2014 178.00p 178.12p 177.50p 178.00p 59748
05/12/2014 178.75p 179.38p 177.75p 178.75p 3462521
04/12/2014 177.25p 178.25p 177.25p 177.75p 54809
03/12/2014 178.14p 178.14p 177.40p 177.75p 4823
02/12/2014 178.00p 178.00p 177.25p 178.00p 10216
01/12/2014 178.75p 178.75p 176.72p 177.13p 42919
28/11/2014 178.50p 179.25p 178.46p 178.75p 15966
27/11/2014 179.25p 179.25p 178.46p 179.12p 18243
26/11/2014 180.25p 180.25p 178.71p 179.25p 36091
25/11/2014 180.50p 180.50p 179.40p 180.25p 8707
24/11/2014 180.00p 180.25p 179.41p 180.00p 39569
21/11/2014 178.75p 180.25p 177.75p 180.25p 111708
20/11/2014 179.00p 179.00p 177.21p 178.75p 13622
19/11/2014 179.25p 179.81p 178.83p 179.00p 47421
18/11/2014 178.50p 179.00p 177.91p 179.00p 134951
17/11/2014 179.00p 179.00p 176.00p 178.50p 59998
14/11/2014 178.25p 179.00p 177.37p 179.00p 1487
13/11/2014 176.50p 178.25p 176.24p 178.25p 27730
12/11/2014 175.75p 176.50p 175.66p 176.50p 8542
11/11/2014 176.00p 176.50p 175.00p 176.50p 48598
10/11/2014 174.50p 176.00p 174.48p 176.00p 42660
07/11/2014 174.25p 175.25p 174.25p 175.25p 28027
06/11/2014 172.50p 175.00p 172.50p 175.00p 93324
05/11/2014 173.00p 174.31p 172.80p 173.75p 36083
04/11/2014 172.25p 174.75p 172.25p 172.25p 14995
03/11/2014 174.75p 174.75p 173.44p 174.75p 32874
31/10/2014 173.00p 174.24p 171.50p 174.13p 60751
30/10/2014 170.50p 171.50p 170.50p 171.50p 34421
29/10/2014 170.25p 170.50p 169.40p 170.50p 37961
28/10/2014 168.25p 168.75p 168.25p 168.75p 28807
27/10/2014 169.24p 169.50p 168.17p 168.25p 10851
24/10/2014 169.50p 169.50p 168.14p 169.50p 24826
23/10/2014 167.75p 169.00p 166.75p 169.00p 14823
22/10/2014 168.00p 168.25p 166.29p 168.25p 78479
21/10/2014 166.00p 166.00p 163.75p 166.00p 8192
20/10/2014 163.75p 165.00p 162.75p 163.75p 68063
17/10/2014 162.50p 164.00p 162.50p 164.00p 28669
16/10/2014 161.50p 162.00p 158.00p 162.00p 81053
15/10/2014 164.25p 165.32p 162.25p 162.25p 59639
14/10/2014 163.25p 165.25p 163.25p 165.25p 33370
13/10/2014 164.00p 165.00p 164.00p 165.00p 14698
10/10/2014 166.75p 167.75p 165.50p 165.50p 28490
09/10/2014 168.00p 169.75p 168.00p 169.75p 93847
08/10/2014 168.00p 168.13p 167.00p 167.75p 70987
07/10/2014 170.25p 171.00p 169.69p 170.25p 21386
06/10/2014 171.00p 171.92p 171.00p 171.00p 28330
03/10/2014 170.75p 170.75p 169.06p 170.75p 5864
02/10/2014 168.00p 171.00p 168.00p 168.00p 175
01/10/2014 172.00p 172.00p 169.50p 171.00p 122540
30/09/2014 172.00p 172.50p 171.75p 172.50p 186413
29/09/2014 171.50p 172.11p 171.50p 172.00p 15260
26/09/2014 170.75p 173.00p 170.75p 173.00p 6031
25/09/2014 174.00p 174.00p 172.13p 173.25p 85088
24/09/2014 171.75p 172.50p 171.50p 172.50p 51637
23/09/2014 173.50p 173.50p 171.00p 172.25p 44373
22/09/2014 174.00p 175.13p 173.50p 175.00p 87533
19/09/2014 175.75p 175.75p 174.13p 175.75p 49329
18/09/2014 174.00p 174.75p 174.00p 174.75p 3069
17/09/2014 173.50p 174.13p 173.50p 174.00p 34564
16/09/2014 175.25p 175.25p 173.63p 174.00p 10735
15/09/2014 174.25p 174.31p 174.25p 174.25p 7237
12/09/2014 175.00p 176.00p 174.50p 176.00p 23371
11/09/2014 175.00p 176.25p 174.50p 176.25p 24678
10/09/2014 176.00p 176.50p 174.50p 176.25p 150172
09/09/2014 176.25p 176.25p 175.75p 176.00p 10305
08/09/2014 175.00p 176.75p 175.00p 176.75p 224611
05/09/2014 174.00p 175.00p 174.00p 175.00p 24581
04/09/2014 173.00p 174.50p 173.00p 174.50p 33835
03/09/2014 173.25p 174.63p 173.25p 174.63p 48871
02/09/2014 171.75p 173.25p 171.75p 173.25p 62634
01/09/2014 172.00p 173.00p 171.75p 173.00p 32925
29/08/2014 171.75p 172.75p 171.25p 172.75p 38089
28/08/2014 171.75p 172.00p 171.75p 172.00p 16600
27/08/2014 172.00p 172.88p 172.00p 172.50p 17389
26/08/2014 172.50p 172.50p 171.25p 172.50p 12922
22/08/2014 172.00p 172.00p 170.75p 171.25p 90803
21/08/2014 170.50p 171.75p 170.50p 171.75p 13889
20/08/2014 170.50p 171.00p 170.26p 171.00p 40731
19/08/2014 171.00p 171.00p 169.50p 171.00p 7484

*Close Price adjusted for both dividends and splits