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
20/06/2011 121.00p 123.00p 120.00p 123.00p 23302
17/06/2011 121.75p 122.75p 119.51p 122.75p 45899
16/06/2011 120.50p 121.50p 119.75p 121.25p 55490
15/06/2011 122.25p 122.25p 122.25p 122.25p 13000
14/06/2011 122.00p 123.00p 122.00p 123.00p 57482
13/06/2011 121.75p 122.75p 121.75p 122.75p 29112
10/06/2011 123.00p 123.00p 122.00p 122.00p 58690
09/06/2011 122.75p 124.06p 122.35p 123.50p 37695
08/06/2011 124.34p 124.34p 123.05p 124.00p 10551
07/06/2011 124.25p 124.75p 124.25p 124.75p 11000
06/06/2011 123.50p 126.00p 123.50p 126.00p 501
03/06/2011 123.75p 124.50p 123.25p 124.50p 24853
02/06/2011 124.50p 124.75p 123.25p 124.50p 70431
01/06/2011 126.00p 127.25p 123.50p 127.25p 19843
31/05/2011 125.50p 128.00p 125.50p 128.00p 88811
27/05/2011 124.25p 127.50p 124.25p 127.50p 57569
26/05/2011 126.00p 127.00p 126.00p 127.00p 2826
25/05/2011 127.49p 127.49p 126.25p 126.25p 17179
24/05/2011 125.25p 126.25p 125.25p 126.25p 4443
23/05/2011 126.25p 126.25p 124.60p 126.00p 42964
20/05/2011 127.25p 127.50p 126.35p 127.50p 55280
19/05/2011 126.50p 127.75p 126.35p 127.75p 75400
18/05/2011 124.25p 127.00p 124.25p 127.00p 51668
17/05/2011 126.00p 126.00p 124.00p 124.00p 33980
16/05/2011 125.50p 125.50p 125.50p 125.50p 37484
13/05/2011 125.75p 127.75p 125.75p 126.25p 63110
12/05/2011 126.00p 126.75p 125.00p 126.75p 111220
11/05/2011 126.25p 127.75p 126.25p 127.75p 175446
10/05/2011 126.75p 128.25p 126.75p 128.25p 66101
09/05/2011 127.25p 127.90p 125.38p 126.75p 107832
06/05/2011 127.50p 128.50p 126.60p 127.13p 12764
05/05/2011 127.00p 127.15p 125.50p 127.00p 219715
04/05/2011 127.25p 127.86p 126.50p 127.50p 140832
03/05/2011 128.00p 128.75p 127.80p 128.75p 66249
28/04/2011 128.00p 128.75p 127.55p 128.75p 61825
27/04/2011 127.50p 128.50p 127.00p 128.50p 13627
26/04/2011 126.57p 128.25p 126.57p 128.25p 23044
21/04/2011 126.50p 127.75p 126.50p 127.50p 35960
20/04/2011 126.75p 127.75p 126.00p 127.75p 29061
19/04/2011 125.11p 125.37p 124.35p 125.37p 8726
18/04/2011 125.25p 125.25p 124.00p 124.75p 90715
15/04/2011 125.50p 127.00p 125.50p 127.00p 52643
14/04/2011 126.50p 127.00p 125.75p 127.00p 2709
13/04/2011 126.50p 127.58p 126.10p 127.37p 45284
12/04/2011 125.50p 126.63p 125.00p 126.25p 110965
11/04/2011 127.00p 128.13p 126.60p 128.13p 189160
08/04/2011 126.75p 127.87p 126.10p 127.87p 65921
07/04/2011 125.50p 126.50p 125.25p 126.50p 179492
06/04/2011 124.75p 126.50p 124.25p 126.50p 193422
05/04/2011 124.00p 125.25p 123.80p 124.50p 144146
04/04/2011 125.50p 125.90p 125.00p 125.00p 80798
01/04/2011 125.00p 126.50p 125.00p 125.75p 143908
31/03/2011 125.75p 125.75p 123.00p 123.00p 98765
30/03/2011 125.00p 125.50p 124.75p 125.50p 105854
29/03/2011 124.00p 125.50p 123.35p 125.50p 98876
28/03/2011 124.00p 125.25p 123.27p 125.25p 53326
25/03/2011 123.50p 125.50p 122.75p 125.50p 76715
24/03/2011 122.50p 124.50p 122.35p 124.00p 176239
23/03/2011 121.00p 122.00p 120.01p 122.00p 176160
22/03/2011 122.00p 122.00p 120.25p 122.00p 100238
21/03/2011 118.75p 122.75p 118.75p 122.75p 107434
18/03/2011 119.25p 121.00p 117.50p 121.00p 235360
17/03/2011 118.00p 120.75p 116.10p 120.75p 148086
16/03/2011 118.50p 119.25p 116.50p 117.38p 106698
15/03/2011 117.25p 119.25p 116.00p 119.12p 39385
14/03/2011 121.00p 121.50p 120.50p 121.25p 115630
11/03/2011 120.00p 122.75p 120.00p 122.75p 39626
10/03/2011 121.00p 123.75p 119.50p 123.75p 144242
09/03/2011 122.75p 123.50p 122.50p 122.75p 31813
08/03/2011 124.00p 124.25p 122.75p 123.87p 19700
07/03/2011 123.50p 124.50p 123.25p 124.00p 58694
04/03/2011 124.00p 125.25p 123.50p 124.75p 113921
03/03/2011 122.50p 124.75p 122.50p 124.75p 36753
02/03/2011 123.75p 123.87p 121.75p 123.87p 2226
01/03/2011 122.75p 125.00p 122.75p 123.75p 75099
28/02/2011 123.75p 125.00p 123.25p 124.75p 66625
25/02/2011 123.00p 124.50p 121.75p 124.50p 120442
24/02/2011 122.00p 123.63p 120.75p 123.63p 11360
23/02/2011 125.00p 125.00p 123.00p 123.87p 137655
22/02/2011 124.75p 125.00p 123.75p 124.63p 24646
21/02/2011 125.75p 126.75p 125.25p 125.25p 21728
18/02/2011 125.50p 126.00p 125.50p 126.00p 83128
17/02/2011 125.50p 126.75p 125.25p 126.75p 27902
16/02/2011 124.75p 125.50p 124.75p 125.50p 43949
15/02/2011 124.50p 125.00p 124.50p 124.50p 37000
14/02/2011 127.50p 127.50p 127.50p 127.50p 279
11/02/2011 125.00p 126.00p 124.00p 125.75p 40387
10/02/2011 125.00p 126.00p 125.00p 125.75p 42524
09/02/2011 125.25p 126.50p 125.25p 126.50p 2472
08/02/2011 125.50p 126.25p 125.50p 126.25p 0
07/02/2011 125.50p 125.75p 125.50p 125.75p 1021
04/02/2011 124.25p 125.75p 124.25p 125.50p 77470
03/02/2011 126.75p 126.75p 123.85p 124.75p 81797
02/02/2011 126.25p 126.25p 124.50p 125.25p 73557
01/02/2011 125.75p 125.75p 125.00p 125.00p 17239
31/01/2011 124.25p 125.00p 124.25p 125.00p 14268
28/01/2011 124.00p 126.48p 124.00p 124.50p 47743
27/01/2011 124.25p 126.50p 124.00p 125.00p 32969
26/01/2011 126.25p 126.25p 124.00p 125.00p 44407
25/01/2011 124.00p 124.75p 123.50p 123.50p 22465
24/01/2011 124.75p 125.75p 123.50p 125.50p 29782
21/01/2011 125.00p 125.25p 124.50p 125.00p 15078
20/01/2011 125.25p 125.25p 124.50p 124.50p 13595
19/01/2011 127.25p 127.25p 125.75p 126.25p 16276
18/01/2011 126.00p 127.25p 126.00p 127.25p 0
17/01/2011 126.50p 126.50p 125.61p 126.00p 86866
14/01/2011 126.75p 126.75p 126.00p 126.75p 11815
13/01/2011 126.75p 127.00p 125.00p 127.00p 212872
12/01/2011 127.00p 128.50p 127.00p 127.25p 77621
11/01/2011 126.50p 126.75p 126.50p 126.50p 16958
10/01/2011 126.50p 126.50p 126.50p 126.50p 4140
07/01/2011 126.50p 126.50p 126.50p 126.50p 15499
06/01/2011 127.75p 128.25p 127.23p 128.25p 104357
05/01/2011 127.25p 129.00p 127.00p 129.00p 23029
04/01/2011 127.00p 129.50p 126.50p 129.00p 43460
31/12/2010 126.00p 127.00p 125.00p 127.00p 18894
30/12/2010 128.75p 128.75p 125.75p 127.00p 12916
29/12/2010 128.75p 128.75p 126.00p 128.00p 10019
24/12/2010 127.75p 127.75p 125.90p 127.75p 8437
23/12/2010 126.00p 128.75p 126.00p 127.75p 10549
22/12/2010 126.00p 127.75p 125.40p 127.75p 56901
21/12/2010 127.50p 127.50p 125.50p 127.00p 17850
20/12/2010 128.25p 128.25p 125.50p 127.50p 18220
17/12/2010 125.50p 128.25p 125.25p 128.25p 119430
16/12/2010 125.75p 127.25p 125.37p 127.25p 32563
15/12/2010 124.25p 127.75p 124.00p 127.75p 48606
14/12/2010 123.75p 125.25p 122.50p 125.25p 134290
13/12/2010 124.00p 124.75p 123.50p 124.75p 66515
10/12/2010 122.75p 124.00p 122.75p 124.00p 49550
09/12/2010 122.50p 123.00p 122.25p 123.00p 264635
08/12/2010 123.00p 123.00p 121.76p 123.00p 17030
07/12/2010 122.50p 123.50p 122.50p 123.50p 75574
06/12/2010 122.00p 123.00p 121.51p 123.00p 6920
03/12/2010 122.50p 123.00p 121.50p 123.00p 63324
02/12/2010 120.00p 123.00p 120.00p 123.00p 52900
01/12/2010 118.75p 120.75p 118.75p 120.75p 17025
30/11/2010 118.75p 119.00p 117.75p 119.00p 38269
29/11/2010 119.50p 119.75p 118.50p 119.00p 33774
26/11/2010 119.50p 120.25p 118.00p 120.25p 87906
25/11/2010 120.25p 121.00p 119.50p 121.00p 89939
24/11/2010 118.50p 120.00p 118.12p 120.00p 67409
23/11/2010 119.00p 120.50p 118.25p 120.50p 86367
22/11/2010 120.50p 121.10p 119.50p 120.50p 131440
19/11/2010 120.25p 121.00p 119.52p 121.00p 33452
18/11/2010 122.00p 122.50p 121.50p 122.50p 17009
17/11/2010 120.00p 121.50p 119.60p 121.50p 7769
16/11/2010 122.00p 122.00p 120.75p 120.75p 70481
15/11/2010 122.00p 123.00p 120.75p 123.00p 55181
12/11/2010 120.75p 122.50p 120.50p 122.50p 97733
11/11/2010 121.50p 122.50p 121.25p 122.50p 404646
10/11/2010 121.50p 122.25p 121.25p 122.25p 349327
09/11/2010 122.00p 122.75p 121.75p 122.75p 96685
08/11/2010 120.25p 122.00p 120.25p 122.00p 158018
05/11/2010 120.00p 120.75p 120.00p 120.50p 15301
04/11/2010 120.50p 121.25p 120.35p 121.25p 11247
03/11/2010 119.00p 119.50p 118.50p 118.75p 80010
02/11/2010 118.50p 118.75p 118.50p 118.75p 15000
01/11/2010 118.25p 118.50p 118.00p 118.50p 34364
29/10/2010 117.75p 119.25p 117.75p 119.25p 30826
28/10/2010 117.75p 119.96p 117.50p 118.50p 48549
27/10/2010 117.00p 117.75p 116.75p 117.75p 22455
26/10/2010 117.50p 117.50p 117.00p 117.00p 58526
25/10/2010 118.00p 118.50p 117.50p 117.50p 29504
22/10/2010 117.50p 118.00p 117.28p 117.50p 43895
21/10/2010 118.00p 118.25p 117.05p 117.50p 49674
20/10/2010 116.75p 117.50p 116.75p 116.75p 16340
19/10/2010 118.00p 118.00p 117.50p 118.00p 8595
18/10/2010 117.75p 119.25p 117.50p 118.00p 74266
15/10/2010 119.00p 119.00p 118.25p 118.50p 26852
14/10/2010 119.75p 121.00p 119.00p 120.00p 69964
13/10/2010 119.25p 120.50p 119.00p 120.00p 42808
12/10/2010 120.00p 120.00p 117.50p 120.00p 28505
11/10/2010 119.25p 120.25p 118.60p 120.25p 20828
08/10/2010 118.50p 119.50p 118.50p 119.50p 24000
07/10/2010 119.00p 119.00p 118.75p 119.00p 27310
06/10/2010 118.75p 119.25p 117.25p 119.25p 49436
05/10/2010 117.50p 119.50p 117.01p 119.50p 41580
04/10/2010 117.75p 118.25p 117.00p 118.25p 22500
01/10/2010 118.75p 118.75p 116.75p 118.50p 30749
30/09/2010 116.00p 117.75p 115.25p 117.75p 163027
29/09/2010 116.50p 118.00p 115.50p 118.00p 47557
28/09/2010 115.50p 118.00p 115.10p 118.00p 25311
27/09/2010 116.00p 118.00p 116.00p 118.00p 29590
24/09/2010 116.00p 119.00p 114.75p 119.00p 23478
23/09/2010 115.50p 118.00p 114.00p 118.00p 72150
22/09/2010 114.00p 117.00p 114.00p 117.00p 55734
21/09/2010 116.50p 118.00p 115.75p 118.00p 16024
20/09/2010 116.25p 117.50p 115.60p 117.50p 8483
17/09/2010 116.00p 116.00p 111.50p 111.50p 65608
16/09/2010 115.00p 116.00p 115.00p 115.50p 68888
15/09/2010 115.25p 117.00p 115.25p 117.00p 45285
14/09/2010 117.00p 117.00p 115.50p 117.00p 36880
13/09/2010 115.75p 117.00p 115.50p 117.00p 54025
10/09/2010 114.00p 115.50p 114.00p 115.50p 41749
09/09/2010 113.75p 115.00p 113.75p 115.00p 127188
08/09/2010 113.50p 113.50p 113.00p 113.50p 435990
07/09/2010 113.00p 113.75p 112.75p 113.25p 21333
06/09/2010 112.50p 115.00p 112.50p 114.25p 36838
03/09/2010 113.25p 114.50p 111.00p 114.50p 6614
02/09/2010 112.75p 113.00p 110.35p 112.50p 35458

*Close Price adjusted for both dividends and splits