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
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
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

*Close Price adjusted for both dividends and splits