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
31/10/2013 166.50p 168.19p 166.50p 167.75p 7853
30/10/2013 167.50p 168.75p 166.50p 167.75p 50959
29/10/2013 165.50p 166.50p 165.00p 166.00p 82657
28/10/2013 166.50p 166.75p 164.50p 166.00p 14062
25/10/2013 166.75p 166.75p 164.50p 166.75p 69862
24/10/2013 166.00p 166.25p 163.50p 165.63p 6108
23/10/2013 164.25p 165.25p 163.50p 163.50p 225424
22/10/2013 165.50p 165.50p 163.25p 164.00p 74762
21/10/2013 165.50p 166.00p 162.75p 165.50p 117981
18/10/2013 164.25p 164.25p 161.25p 163.00p 19204
17/10/2013 162.25p 163.69p 161.25p 161.25p 28403
16/10/2013 162.25p 163.94p 161.50p 163.00p 31420
15/10/2013 163.00p 164.25p 162.00p 162.00p 1489700
14/10/2013 160.75p 161.00p 160.50p 160.75p 53038
11/10/2013 162.00p 163.00p 159.00p 160.50p 18726
10/10/2013 158.25p 161.00p 158.25p 159.00p 59598
09/10/2013 157.50p 158.94p 157.00p 157.00p 14271
08/10/2013 157.25p 158.74p 157.00p 157.00p 72814
07/10/2013 159.50p 159.50p 157.26p 158.38p 50898
04/10/2013 159.00p 159.25p 157.50p 159.25p 6178
03/10/2013 158.49p 158.49p 157.25p 157.75p 40489
02/10/2013 157.25p 157.26p 156.50p 157.25p 30156
01/10/2013 161.75p 161.75p 158.50p 158.50p 64910
30/09/2013 159.25p 161.00p 158.50p 158.50p 42526
27/09/2013 161.50p 163.74p 160.50p 160.50p 12187
26/09/2013 161.50p 163.49p 161.25p 161.25p 24982
25/09/2013 162.00p 164.24p 161.50p 161.50p 3689
24/09/2013 162.50p 165.00p 161.35p 165.00p 64195
23/09/2013 164.00p 164.00p 162.50p 162.50p 26562
20/09/2013 163.00p 166.00p 162.25p 166.00p 64818
19/09/2013 164.00p 165.00p 162.00p 162.75p 63650
18/09/2013 163.00p 163.00p 160.50p 161.25p 46398
17/09/2013 161.25p 161.50p 160.75p 161.00p 23481
16/09/2013 161.25p 162.94p 161.25p 161.25p 11423
13/09/2013 163.50p 163.50p 160.50p 160.50p 6329
12/09/2013 161.25p 162.98p 161.00p 161.00p 23678
11/09/2013 160.50p 163.00p 160.50p 161.00p 35766
10/09/2013 161.50p 163.00p 160.00p 163.00p 12122
09/09/2013 160.48p 160.48p 160.00p 160.00p 7600
06/09/2013 159.50p 162.00p 159.25p 160.25p 71021
05/09/2013 159.50p 161.75p 159.25p 160.00p 16020
04/09/2013 159.75p 162.50p 159.00p 159.00p 23770
03/09/2013 161.74p 162.50p 159.75p 162.50p 26897
02/09/2013 159.25p 160.69p 158.36p 160.63p 19987
30/08/2013 159.01p 160.63p 159.01p 160.63p 7470
29/08/2013 161.00p 161.00p 159.00p 160.25p 2468
28/08/2013 156.15p 159.50p 156.15p 159.00p 8316
27/08/2013 158.50p 160.90p 158.25p 158.75p 319394
23/08/2013 159.40p 160.25p 157.76p 160.25p 2247
22/08/2013 158.75p 159.56p 158.25p 159.38p 42273
21/08/2013 157.75p 159.00p 156.00p 156.75p 97389
20/08/2013 159.00p 160.87p 157.25p 157.50p 64589
19/08/2013 160.25p 162.50p 159.51p 160.87p 28173
16/08/2013 160.00p 161.00p 159.75p 160.75p 8082
15/08/2013 162.75p 163.45p 159.75p 159.75p 140593
14/08/2013 162.50p 163.75p 162.50p 163.00p 8595
13/08/2013 165.00p 165.00p 162.76p 163.75p 23772
12/08/2013 164.25p 164.49p 161.80p 163.50p 14525
09/08/2013 161.25p 163.75p 160.75p 162.00p 118865
08/08/2013 161.25p 163.25p 160.75p 160.75p 40781
07/08/2013 162.50p 164.08p 162.50p 162.63p 7233
06/08/2013 164.75p 166.44p 163.75p 163.75p 25376
05/08/2013 166.94p 167.75p 164.75p 166.13p 45182
02/08/2013 167.00p 167.94p 165.50p 167.75p 12493
01/08/2013 164.50p 166.38p 164.50p 166.00p 28195
31/07/2013 165.50p 165.50p 162.57p 164.87p 28810
30/07/2013 162.07p 164.10p 162.07p 163.87p 10773
29/07/2013 161.75p 164.45p 161.25p 161.25p 59125
26/07/2013 164.75p 164.75p 162.05p 163.13p 45685
25/07/2013 162.75p 165.15p 162.50p 163.00p 0
24/07/2013 162.75p 165.15p 162.50p 162.50p 14843
23/07/2013 163.00p 163.02p 162.50p 162.50p 42628
22/07/2013 163.50p 164.75p 163.00p 163.00p 55225
19/07/2013 165.50p 165.50p 163.62p 164.75p 6521
18/07/2013 164.00p 165.50p 163.50p 164.75p 23059
17/07/2013 163.75p 166.45p 162.75p 163.50p 55987
16/07/2013 166.75p 166.75p 163.50p 164.00p 5557
15/07/2013 163.50p 164.49p 163.25p 163.50p 53427
12/07/2013 156.50p 157.75p 155.00p 155.00p 71040
11/07/2013 159.50p 159.50p 156.50p 157.75p 10230
10/07/2013 156.60p 157.25p 155.00p 156.50p 33522
09/07/2013 154.50p 157.50p 154.50p 157.50p 119945
08/07/2013 157.50p 157.50p 155.00p 155.00p 80998
05/07/2013 153.25p 154.50p 153.25p 154.50p 12784
04/07/2013 152.50p 155.30p 150.25p 154.00p 39426
03/07/2013 150.50p 153.50p 149.00p 151.00p 40053
02/07/2013 152.00p 153.50p 151.30p 153.50p 121824
01/07/2013 152.30p 153.00p 150.75p 153.00p 24314
28/06/2013 152.20p 153.00p 152.00p 153.00p 6038
27/06/2013 150.25p 152.05p 150.00p 152.00p 34342
26/06/2013 148.75p 151.20p 148.75p 149.00p 17553
25/06/2013 150.70p 151.20p 148.50p 150.25p 37787
24/06/2013 150.25p 152.75p 148.50p 148.50p 32337
21/06/2013 152.50p 153.00p 150.00p 152.50p 49102
20/06/2013 152.00p 153.00p 150.00p 150.00p 10618
19/06/2013 152.00p 154.19p 152.00p 153.00p 55017
18/06/2013 152.11p 154.20p 152.11p 154.00p 33928
17/06/2013 154.50p 154.50p 151.75p 151.75p 27695
14/06/2013 152.00p 153.89p 151.75p 151.75p 29941
13/06/2013 152.49p 154.12p 151.01p 152.50p 18871
12/06/2013 155.25p 155.25p 152.00p 154.12p 13420
11/06/2013 153.25p 156.00p 152.00p 152.00p 28377
10/06/2013 154.00p 156.00p 153.75p 156.00p 22013
07/06/2013 153.50p 155.70p 153.50p 153.75p 15014
06/06/2013 157.00p 157.00p 154.00p 155.25p 14214
05/06/2013 156.00p 158.25p 154.25p 154.25p 43537
04/06/2013 160.00p 160.00p 156.00p 158.25p 10220
03/06/2013 159.25p 162.00p 156.00p 156.00p 76216
31/05/2013 161.25p 163.89p 161.00p 162.00p 41097
30/05/2013 162.25p 163.75p 161.00p 161.00p 34961
29/05/2013 163.25p 166.50p 163.00p 163.00p 20152
28/05/2013 165.00p 167.20p 162.00p 166.50p 79724
24/05/2013 162.25p 164.75p 162.00p 162.00p 22993
23/05/2013 162.50p 164.64p 161.75p 162.00p 77679
22/05/2013 164.00p 165.75p 163.65p 165.00p 21661
21/05/2013 164.00p 164.00p 162.57p 164.00p 37392
20/05/2013 162.01p 163.37p 162.00p 162.75p 29459
17/05/2013 163.25p 163.25p 161.25p 162.50p 9079
16/05/2013 163.00p 163.00p 161.00p 162.00p 39008
15/05/2013 160.40p 162.67p 160.40p 161.50p 50916
14/05/2013 159.86p 162.00p 159.86p 162.00p 62385
13/05/2013 159.75p 160.00p 157.86p 160.00p 43361
10/05/2013 159.50p 159.50p 156.25p 159.00p 37280
09/05/2013 159.50p 159.50p 157.10p 159.00p 31170
08/05/2013 159.00p 159.25p 156.75p 158.00p 65420
07/05/2013 155.00p 157.75p 155.00p 157.75p 30686
03/05/2013 156.75p 157.25p 155.36p 156.00p 1906
02/05/2013 156.44p 156.75p 155.00p 156.75p 41039
01/05/2013 156.50p 157.00p 154.71p 157.00p 6914
30/04/2013 154.55p 156.25p 154.00p 154.75p 84074
29/04/2013 153.80p 155.75p 153.52p 155.25p 8777
26/04/2013 153.00p 155.12p 152.75p 155.12p 11327
25/04/2013 152.50p 156.50p 152.50p 155.00p 27693
24/04/2013 156.25p 156.50p 153.75p 156.50p 24986
23/04/2013 153.69p 155.25p 151.50p 155.25p 82982
22/04/2013 153.00p 154.00p 152.25p 152.75p 27591
19/04/2013 151.00p 154.50p 151.00p 154.50p 29075
18/04/2013 151.00p 153.75p 151.00p 152.25p 9068
17/04/2013 153.56p 154.25p 150.75p 152.00p 46276
16/04/2013 151.00p 153.81p 151.00p 153.75p 29010
15/04/2013 153.50p 153.88p 152.00p 153.75p 139000
12/04/2013 154.00p 154.50p 153.81p 154.50p 24039
11/04/2013 153.01p 155.50p 152.75p 155.50p 86450
10/04/2013 153.50p 154.50p 151.00p 154.50p 111650
09/04/2013 151.00p 152.75p 149.78p 152.75p 84202
08/04/2013 153.00p 153.00p 150.25p 151.75p 31045
05/04/2013 151.52p 153.69p 150.25p 150.50p 60523
04/04/2013 154.19p 154.19p 152.00p 152.25p 55290
03/04/2013 151.50p 155.00p 151.50p 154.00p 86184
02/04/2013 153.00p 155.00p 151.31p 155.00p 77972
28/03/2013 150.75p 153.75p 149.99p 153.75p 170696
27/03/2013 153.00p 153.00p 149.25p 151.75p 87616
26/03/2013 152.50p 153.00p 149.71p 153.00p 112276
25/03/2013 151.80p 152.50p 150.63p 152.50p 46729
22/03/2013 150.00p 152.72p 148.61p 152.00p 149225
21/03/2013 153.20p 153.50p 150.30p 152.75p 142683
20/03/2013 151.58p 153.50p 151.36p 153.50p 99893
19/03/2013 154.73p 154.73p 151.36p 153.25p 69760
18/03/2013 154.00p 154.00p 152.00p 154.00p 33211
15/03/2013 154.75p 157.00p 153.39p 155.00p 98280
14/03/2013 154.75p 157.00p 154.50p 157.00p 58204
13/03/2013 154.25p 156.00p 154.25p 156.00p 16350
12/03/2013 156.39p 156.50p 154.25p 156.50p 44208
11/03/2013 154.25p 157.39p 154.25p 156.25p 39396
08/03/2013 157.00p 157.00p 153.60p 156.62p 45397
07/03/2013 151.52p 154.50p 151.52p 154.50p 17701
06/03/2013 153.75p 154.00p 151.86p 154.00p 24527
05/03/2013 152.50p 154.00p 150.59p 154.00p 46916
04/03/2013 150.63p 152.50p 150.63p 152.50p 18093
01/03/2013 150.63p 152.50p 150.63p 152.50p 13324
28/02/2013 150.75p 152.50p 150.31p 152.50p 7371
27/02/2013 149.19p 152.00p 148.87p 152.00p 27239
26/02/2013 150.00p 152.50p 149.06p 149.75p 44643
25/02/2013 152.50p 152.50p 150.66p 152.50p 15395
22/02/2013 152.00p 152.00p 149.75p 149.75p 50995
21/02/2013 151.24p 152.00p 150.26p 152.00p 10447
20/02/2013 148.25p 152.00p 148.25p 152.00p 44760
19/02/2013 149.99p 150.37p 147.76p 150.37p 1599
18/02/2013 147.76p 150.00p 147.76p 149.75p 14771
15/02/2013 150.00p 150.00p 148.26p 150.00p 23050
14/02/2013 147.76p 149.49p 147.76p 148.50p 37215
13/02/2013 149.75p 149.75p 146.90p 148.75p 57403
12/02/2013 147.64p 148.50p 146.90p 148.50p 6792
11/02/2013 146.65p 149.00p 146.41p 149.00p 13743
08/02/2013 145.94p 147.00p 145.94p 147.00p 55734
07/02/2013 148.75p 148.75p 146.00p 147.38p 48391
06/02/2013 147.00p 149.40p 146.61p 148.87p 45700
05/02/2013 146.50p 149.65p 146.50p 147.00p 33904
04/02/2013 146.90p 149.25p 146.70p 148.00p 15284
01/02/2013 149.25p 149.40p 147.00p 148.75p 27588
31/01/2013 147.00p 148.25p 146.86p 147.38p 65378
30/01/2013 146.61p 150.00p 146.50p 148.00p 96415
29/01/2013 146.60p 150.00p 146.60p 150.00p 43064
28/01/2013 146.03p 149.50p 146.03p 148.13p 61937
25/01/2013 147.50p 147.50p 145.10p 147.38p 27054
24/01/2013 146.00p 148.00p 144.09p 147.00p 40957
23/01/2013 145.69p 145.69p 144.26p 145.62p 18061
22/01/2013 144.09p 145.49p 144.09p 145.25p 25336
21/01/2013 143.50p 144.75p 143.50p 144.75p 573
18/01/2013 142.50p 144.50p 142.00p 144.50p 48852

*Close Price adjusted for both dividends and splits