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
17/01/2013 144.00p 144.00p 143.49p 143.88p 10317
16/01/2013 141.50p 144.00p 141.50p 142.50p 33863
15/01/2013 141.50p 143.49p 141.50p 142.50p 25841
14/01/2013 142.00p 143.75p 141.25p 141.25p 49514
11/01/2013 144.00p 144.00p 142.01p 144.00p 12243
10/01/2013 143.59p 144.00p 142.26p 144.00p 29366
09/01/2013 142.25p 143.59p 142.25p 142.62p 9092
08/01/2013 144.00p 144.00p 142.05p 142.62p 52438
07/01/2013 142.25p 146.00p 141.36p 144.00p 30886
04/01/2013 141.85p 144.00p 141.85p 144.00p 30071
03/01/2013 143.36p 143.50p 143.36p 143.50p 8513
02/01/2013 140.25p 143.39p 140.00p 140.00p 4506
31/12/2012 139.25p 140.00p 139.25p 140.00p 3000
28/12/2012 141.28p 141.28p 139.50p 140.00p 15440
27/12/2012 139.50p 141.03p 139.50p 139.87p 4042
24/12/2012 139.13p 141.03p 139.13p 140.25p 29594
21/12/2012 138.00p 141.38p 138.00p 138.50p 18813
20/12/2012 138.25p 141.13p 137.75p 137.75p 19110
19/12/2012 141.25p 141.25p 141.09p 141.25p 23050
18/12/2012 138.81p 141.25p 138.81p 139.25p 26015
17/12/2012 141.00p 141.00p 138.00p 138.50p 17900
14/12/2012 141.00p 141.00p 138.89p 139.25p 10227
13/12/2012 139.50p 141.00p 137.00p 137.25p 79937
12/12/2012 138.25p 139.50p 137.00p 138.25p 39597
11/12/2012 138.25p 138.25p 137.50p 137.75p 14409
10/12/2012 138.26p 139.00p 137.40p 139.00p 18959
07/12/2012 137.40p 137.75p 137.40p 137.75p 7305
06/12/2012 137.63p 137.75p 136.75p 137.75p 18953
05/12/2012 136.75p 138.89p 136.50p 136.50p 52489
04/12/2012 137.75p 139.00p 137.15p 137.63p 32443
03/12/2012 139.50p 139.50p 136.90p 137.87p 26474
30/11/2012 136.57p 139.00p 136.40p 137.63p 20166
29/11/2012 136.00p 138.50p 135.20p 136.87p 29571
28/11/2012 134.15p 136.00p 134.15p 136.00p 14709
27/11/2012 133.50p 135.00p 133.50p 135.00p 45175
26/11/2012 134.00p 135.75p 133.94p 134.25p 40301
23/11/2012 135.50p 136.64p 135.00p 135.25p 44051
22/11/2012 137.37p 137.75p 135.41p 135.75p 62055
21/11/2012 136.00p 137.50p 136.00p 136.13p 47906
20/11/2012 135.25p 137.50p 135.00p 135.00p 13391
19/11/2012 135.00p 138.50p 135.00p 138.50p 40752
16/11/2012 135.25p 135.92p 134.50p 134.50p 18454
15/11/2012 135.25p 138.43p 135.00p 135.00p 18309
14/11/2012 137.30p 137.99p 136.61p 137.13p 14469
13/11/2012 138.00p 139.90p 137.10p 138.37p 141547
12/11/2012 140.00p 141.75p 139.63p 141.00p 24451
09/11/2012 140.00p 142.00p 138.50p 139.00p 22665
08/11/2012 140.00p 141.25p 140.00p 140.37p 16018
07/11/2012 139.00p 142.00p 139.00p 140.00p 138775
06/11/2012 139.11p 141.00p 139.11p 139.50p 20240
05/11/2012 141.00p 141.00p 139.11p 141.00p 12370
02/11/2012 140.00p 141.00p 138.94p 141.00p 30785
01/11/2012 140.50p 140.78p 138.84p 140.25p 32808
31/10/2012 140.50p 140.50p 138.65p 140.50p 12749
30/10/2012 140.00p 140.50p 138.51p 140.50p 53411
29/10/2012 139.00p 140.25p 137.76p 140.25p 23483
26/10/2012 139.70p 139.75p 137.76p 138.25p 15083
25/10/2012 139.50p 140.00p 138.35p 140.00p 31552
24/10/2012 140.00p 140.00p 138.35p 139.00p 6589
23/10/2012 139.00p 139.13p 138.56p 138.63p 32971
22/10/2012 137.50p 139.75p 137.50p 138.87p 29752
19/10/2012 137.53p 139.00p 137.27p 139.00p 38508
18/10/2012 137.26p 139.00p 137.26p 139.00p 29975
17/10/2012 138.75p 139.00p 137.01p 138.75p 12929
16/10/2012 138.25p 139.00p 136.35p 139.00p 49963
15/10/2012 137.75p 138.00p 136.56p 138.00p 9096
12/10/2012 137.75p 137.75p 136.63p 136.63p 3660
11/10/2012 137.25p 138.00p 137.25p 138.00p 11049
10/10/2012 138.00p 138.00p 136.00p 136.00p 19482
09/10/2012 137.75p 137.75p 137.13p 137.13p 13140
08/10/2012 135.76p 136.50p 135.76p 136.50p 11929
05/10/2012 137.75p 137.75p 136.75p 136.75p 15000
04/10/2012 137.95p 137.95p 136.50p 136.50p 10000
03/10/2012 137.00p 137.95p 136.00p 137.00p 30484
02/10/2012 136.00p 137.37p 136.00p 137.37p 7831
01/10/2012 137.75p 138.27p 136.86p 138.00p 21090
28/09/2012 136.88p 138.43p 136.87p 136.87p 34930
27/09/2012 136.87p 138.25p 136.87p 136.87p 7791
26/09/2012 137.75p 138.14p 137.00p 137.00p 45396
25/09/2012 136.75p 137.79p 136.61p 136.63p 19722
24/09/2012 137.25p 137.75p 136.75p 137.25p 20050
21/09/2012 138.64p 138.64p 136.61p 136.75p 131745
20/09/2012 135.61p 137.89p 135.61p 137.13p 10914
19/09/2012 137.75p 139.00p 136.86p 139.00p 24505
18/09/2012 136.89p 137.64p 135.20p 137.50p 37289
17/09/2012 136.75p 137.00p 135.31p 137.00p 40323
14/09/2012 136.75p 136.75p 135.31p 136.00p 52828
13/09/2012 133.40p 135.14p 133.40p 134.50p 17617
12/09/2012 132.96p 134.50p 132.96p 134.50p 41111
11/09/2012 132.52p 134.69p 132.52p 133.12p 14256
10/09/2012 134.69p 135.00p 134.69p 135.00p 7296
07/09/2012 132.75p 135.44p 132.25p 132.25p 12598
06/09/2012 133.75p 135.75p 132.77p 135.75p 18179
05/09/2012 133.50p 135.00p 133.50p 134.50p 25487
04/09/2012 131.75p 134.06p 131.50p 131.50p 22572
03/09/2012 134.44p 134.44p 133.75p 133.75p 743
31/08/2012 131.25p 134.75p 131.25p 134.75p 90156
30/08/2012 131.25p 134.10p 131.25p 131.25p 15859
29/08/2012 132.77p 134.75p 132.66p 133.25p 48077
28/08/2012 134.50p 134.50p 131.88p 132.75p 20983
24/08/2012 131.25p 134.64p 131.00p 132.00p 45220
23/08/2012 131.31p 133.62p 131.31p 133.62p 15059
22/08/2012 133.64p 133.75p 131.11p 133.75p 44800
21/08/2012 133.64p 133.75p 133.38p 133.38p 25000
20/08/2012 131.50p 133.40p 131.25p 131.25p 22631
17/08/2012 132.70p 134.50p 132.70p 133.62p 36426
16/08/2012 134.75p 134.75p 132.23p 133.12p 26126
15/08/2012 132.69p 134.75p 132.69p 134.75p 15647
14/08/2012 131.69p 134.50p 131.69p 134.50p 29148
13/08/2012 133.49p 133.75p 132.50p 133.38p 32305
10/08/2012 133.75p 133.75p 131.45p 132.38p 41400
09/08/2012 133.25p 133.75p 131.31p 132.12p 54166
08/08/2012 132.75p 133.25p 130.88p 133.25p 47252
07/08/2012 132.64p 132.64p 130.50p 130.50p 3311
06/08/2012 131.50p 132.75p 130.19p 131.50p 43368
03/08/2012 130.14p 130.39p 128.85p 129.75p 10256
02/08/2012 130.50p 130.50p 128.19p 129.12p 6372
01/08/2012 130.25p 130.50p 128.32p 130.50p 70672
31/07/2012 130.39p 130.39p 127.75p 128.75p 55740
30/07/2012 127.81p 130.10p 127.36p 129.25p 18845
27/07/2012 129.00p 129.94p 127.75p 128.88p 21913
26/07/2012 128.50p 129.00p 128.45p 128.88p 88740
25/07/2012 128.00p 128.50p 125.50p 125.50p 2463
24/07/2012 126.00p 126.00p 126.00p 126.00p 281
23/07/2012 127.00p 128.00p 127.00p 127.25p 46499
20/07/2012 128.50p 131.00p 128.25p 128.25p 17076
19/07/2012 130.75p 131.00p 130.49p 131.00p 22589
18/07/2012 127.65p 129.00p 127.65p 128.25p 53352
17/07/2012 130.75p 130.75p 128.38p 128.38p 38612
16/07/2012 130.50p 131.10p 129.88p 129.88p 14307
13/07/2012 128.25p 131.50p 126.75p 126.75p 19493
12/07/2012 129.25p 132.39p 129.25p 129.75p 5000
11/07/2012 132.39p 133.00p 132.39p 133.00p 35307
10/07/2012 131.75p 132.75p 129.00p 132.75p 57811
09/07/2012 127.86p 132.00p 127.86p 132.00p 1285
06/07/2012 128.36p 130.70p 128.36p 128.63p 19698
05/07/2012 131.20p 131.20p 128.61p 129.25p 33815
04/07/2012 127.99p 130.90p 127.99p 129.62p 21265
03/07/2012 130.17p 130.45p 127.50p 129.25p 42235
02/07/2012 126.75p 129.65p 126.50p 126.50p 73515
29/06/2012 128.00p 129.44p 127.20p 129.00p 41822
28/06/2012 127.13p 127.13p 126.50p 126.50p 5792
27/06/2012 125.91p 128.19p 125.91p 126.00p 44102
26/06/2012 126.29p 127.39p 125.36p 126.25p 71260
25/06/2012 126.11p 127.10p 126.11p 126.13p 49036
22/06/2012 128.00p 128.00p 126.36p 126.87p 2122
21/06/2012 126.11p 128.00p 126.00p 126.00p 30434
20/06/2012 128.25p 129.00p 124.70p 129.00p 41915
19/06/2012 127.50p 127.75p 124.95p 127.25p 28419
18/06/2012 127.75p 127.75p 124.50p 127.00p 96307
15/06/2012 126.75p 126.75p 124.00p 125.25p 181590
14/06/2012 125.00p 127.00p 124.75p 124.75p 20453
13/06/2012 126.24p 126.76p 125.07p 125.63p 38811
12/06/2012 127.25p 128.50p 124.75p 128.50p 40231
11/06/2012 127.47p 127.50p 124.60p 127.50p 83863
08/06/2012 125.00p 127.70p 124.50p 127.00p 88612
07/06/2012 127.75p 128.00p 125.41p 128.00p 88777
06/06/2012 126.25p 126.75p 123.34p 126.75p 48966
01/06/2012 125.00p 125.00p 121.61p 125.00p 18778
31/05/2012 124.75p 124.95p 122.87p 123.50p 39471
30/05/2012 124.50p 125.79p 122.50p 123.75p 79246
29/05/2012 123.75p 126.80p 123.75p 124.50p 63469
28/05/2012 122.50p 124.07p 122.50p 123.37p 10117
25/05/2012 123.15p 123.92p 123.15p 123.50p 19912
24/05/2012 122.25p 124.50p 121.85p 124.50p 30707
23/05/2012 121.75p 122.10p 121.21p 121.75p 45034
22/05/2012 123.50p 124.37p 122.85p 124.37p 22667
21/05/2012 121.39p 122.63p 121.39p 122.63p 74963
18/05/2012 120.25p 122.00p 120.25p 121.75p 20137
17/05/2012 122.00p 123.00p 121.50p 122.87p 32813
16/05/2012 123.50p 124.50p 121.94p 123.50p 55776
15/05/2012 123.25p 125.00p 123.00p 123.00p 95770
14/05/2012 125.25p 125.25p 123.75p 123.75p 32566
11/05/2012 127.50p 129.00p 125.25p 127.50p 44297
10/05/2012 127.00p 127.50p 125.75p 127.50p 41984
09/05/2012 126.00p 129.70p 126.00p 126.50p 48429
08/05/2012 128.25p 129.81p 127.00p 127.00p 33406
04/05/2012 129.75p 131.74p 128.00p 128.00p 53079
03/05/2012 131.00p 131.53p 129.76p 130.12p 32191
02/05/2012 129.50p 131.50p 129.00p 131.50p 66934
01/05/2012 130.50p 132.24p 130.12p 131.38p 45540
30/04/2012 129.25p 131.07p 128.75p 128.75p 35690
27/04/2012 129.00p 131.00p 128.50p 128.50p 41976
26/04/2012 131.00p 131.00p 128.50p 128.50p 26554
25/04/2012 129.89p 129.89p 128.75p 129.38p 44531
24/04/2012 131.00p 131.00p 128.50p 128.50p 16267
23/04/2012 131.00p 131.25p 128.50p 131.25p 115148
20/04/2012 132.39p 132.99p 131.11p 132.00p 44612
19/04/2012 131.50p 133.75p 131.50p 131.75p 87367
18/04/2012 132.00p 134.00p 132.00p 132.50p 31404
17/04/2012 134.00p 134.00p 132.00p 132.00p 104536
16/04/2012 132.75p 134.00p 132.22p 133.62p 43523
13/04/2012 134.00p 134.00p 132.39p 132.62p 26600
12/04/2012 131.75p 133.00p 131.75p 133.00p 120167
11/04/2012 131.00p 132.25p 128.75p 131.75p 63208
10/04/2012 131.25p 134.64p 129.50p 129.50p 47729
05/04/2012 131.86p 133.55p 131.32p 132.75p 64111
04/04/2012 133.00p 135.89p 131.75p 131.75p 50053
03/04/2012 133.50p 136.24p 133.00p 133.00p 23091
02/04/2012 135.00p 135.04p 133.25p 134.50p 20222

*Close Price adjusted for both dividends and splits