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
15/01/2015 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
18/08/2014 168.25p 169.50p 168.00p 169.50p 32131
15/08/2014 168.00p 169.00p 168.00p 169.00p 8334
14/08/2014 168.50p 169.00p 167.50p 169.00p 8113
13/08/2014 167.00p 167.75p 165.88p 167.75p 11368
12/08/2014 166.00p 166.50p 165.12p 165.75p 88969
11/08/2014 165.00p 166.75p 164.25p 166.50p 68827
08/08/2014 163.25p 165.00p 162.25p 165.00p 48374
07/08/2014 163.75p 165.00p 163.75p 164.00p 25063
06/08/2014 165.50p 165.75p 163.01p 165.75p 50199
05/08/2014 165.25p 166.50p 165.25p 166.50p 47578
04/08/2014 165.25p 166.75p 164.75p 166.75p 78689
01/08/2014 164.50p 165.50p 163.82p 164.75p 201739
31/07/2014 167.00p 168.25p 165.50p 165.50p 72009
30/07/2014 168.00p 168.92p 167.00p 168.25p 78157
29/07/2014 169.00p 169.25p 168.00p 169.25p 72921
28/07/2014 167.00p 168.75p 167.00p 168.75p 19084
25/07/2014 167.25p 168.25p 167.25p 168.25p 76578
24/07/2014 167.75p 168.50p 166.65p 168.50p 111347
23/07/2014 166.25p 167.00p 166.25p 167.00p 46570
22/07/2014 166.00p 166.60p 165.50p 166.25p 38962
21/07/2014 164.75p 165.75p 164.75p 165.75p 90074
18/07/2014 166.00p 166.00p 164.75p 166.00p 49512
17/07/2014 165.25p 166.25p 164.63p 165.25p 44585
16/07/2014 166.25p 166.25p 165.00p 166.25p 35753
15/07/2014 165.50p 166.25p 165.50p 166.25p 33308
14/07/2014 165.50p 165.50p 164.25p 165.50p 11625
11/07/2014 165.00p 166.25p 164.50p 164.50p 29652
10/07/2014 165.25p 167.00p 165.00p 166.25p 26343
09/07/2014 165.50p 167.25p 165.50p 167.00p 38198
08/07/2014 167.75p 168.25p 166.34p 167.25p 43444
07/07/2014 166.75p 167.43p 166.35p 166.75p 20676
04/07/2014 167.00p 168.00p 166.23p 167.00p 103742
03/07/2014 167.50p 167.50p 165.75p 166.75p 7822
02/07/2014 165.75p 168.50p 165.75p 165.75p 20212
01/07/2014 167.50p 168.50p 166.25p 168.50p 7838
30/06/2014 168.00p 168.00p 166.50p 167.75p 11573
27/06/2014 166.50p 166.50p 166.25p 166.50p 9023
26/06/2014 166.75p 166.80p 166.00p 166.25p 71480
25/06/2014 167.75p 169.00p 166.25p 166.75p 114534
24/06/2014 167.75p 169.25p 167.75p 169.00p 29838
23/06/2014 167.75p 169.25p 167.75p 167.75p 33316
20/06/2014 168.50p 169.50p 167.62p 169.50p 44115
19/06/2014 168.75p 168.75p 167.25p 168.75p 6995
18/06/2014 168.00p 168.25p 166.75p 167.25p 10269
17/06/2014 166.50p 166.81p 166.00p 166.75p 36871
16/06/2014 169.00p 169.00p 166.25p 166.25p 23570
13/06/2014 169.00p 169.00p 166.45p 168.50p 32125
12/06/2014 169.50p 169.50p 167.75p 169.00p 58242
11/06/2014 169.00p 169.50p 169.00p 169.50p 22901
10/06/2014 169.00p 169.75p 168.75p 169.75p 39193
09/06/2014 169.75p 169.75p 168.60p 169.75p 37740
06/06/2014 168.25p 169.75p 168.00p 169.75p 15897
05/06/2014 167.25p 168.75p 167.19p 168.75p 23664
04/06/2014 169.75p 169.75p 167.00p 167.75p 131880
03/06/2014 169.25p 169.25p 167.25p 168.00p 12012
02/06/2014 167.50p 169.41p 167.50p 167.75p 52856
30/05/2014 169.75p 169.75p 167.50p 169.75p 25185
29/05/2014 168.75p 169.75p 167.50p 169.50p 72025
28/05/2014 168.00p 168.75p 167.75p 168.75p 29323
27/05/2014 168.00p 168.25p 166.34p 167.75p 30540
23/05/2014 168.00p 168.00p 165.37p 168.00p 21265
22/05/2014 168.00p 168.00p 164.63p 168.00p 20831
21/05/2014 167.00p 167.00p 164.75p 167.00p 17662
20/05/2014 168.00p 168.00p 165.75p 167.25p 18207
19/05/2014 167.75p 168.00p 164.98p 168.00p 45091
16/05/2014 168.00p 168.00p 165.64p 167.00p 21379
15/05/2014 166.25p 167.00p 165.00p 167.00p 119203
14/05/2014 165.25p 166.25p 165.00p 166.25p 82336
13/05/2014 165.50p 166.00p 164.71p 166.00p 10429
12/05/2014 163.25p 165.50p 163.25p 165.50p 77219
09/05/2014 163.50p 164.00p 162.78p 164.00p 25916
08/05/2014 163.75p 163.75p 163.00p 163.75p 9622
07/05/2014 162.75p 163.25p 161.94p 163.00p 4155
06/05/2014 162.25p 164.00p 162.25p 162.25p 16040
02/05/2014 164.00p 164.00p 162.25p 164.00p 19128
01/05/2014 162.50p 164.00p 162.03p 164.00p 69809
30/04/2014 162.50p 162.50p 162.03p 162.50p 20906
29/04/2014 162.00p 162.50p 161.78p 162.50p 17690
28/04/2014 162.50p 162.50p 161.00p 162.50p 24759
25/04/2014 162.00p 162.50p 162.00p 162.50p 33276
24/04/2014 163.00p 163.00p 161.52p 162.00p 44274
23/04/2014 162.75p 164.00p 161.69p 163.00p 21743
22/04/2014 163.00p 163.00p 162.00p 163.00p 3676
17/04/2014 161.50p 162.50p 161.00p 162.50p 44218
16/04/2014 162.25p 162.25p 160.68p 161.50p 20056
15/04/2014 160.00p 161.49p 160.00p 160.00p 1632
14/04/2014 159.65p 160.75p 159.50p 160.75p 47313
11/04/2014 161.00p 161.75p 159.25p 159.50p 16168
10/04/2014 161.00p 163.50p 161.00p 161.75p 33289
09/04/2014 161.00p 162.34p 161.00p 161.50p 141090
08/04/2014 161.50p 164.03p 160.60p 161.50p 59361
07/04/2014 163.25p 165.10p 162.75p 162.75p 20569
04/04/2014 164.75p 165.67p 164.75p 164.75p 44593
03/04/2014 164.25p 165.43p 164.25p 164.75p 123770
02/04/2014 164.00p 165.00p 163.75p 164.63p 113374
01/04/2014 165.00p 165.62p 163.79p 165.50p 50213

*Close Price adjusted for both dividends and splits