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
01/02/2024 343.00p 355.00p 343.00p 353.00p 579820
31/01/2024 356.00p 356.37p 348.00p 350.00p 319754
30/01/2024 354.00p 356.01p 350.10p 355.00p 96487
29/01/2024 350.00p 353.00p 345.01p 353.00p 160443
26/01/2024 340.00p 351.50p 340.00p 350.00p 153277
25/01/2024 345.00p 350.00p 339.29p 350.00p 55408
24/01/2024 343.00p 345.50p 338.35p 345.50p 115498
23/01/2024 341.00p 342.00p 339.52p 341.00p 46522
22/01/2024 342.00p 345.00p 335.00p 340.00p 530783
19/01/2024 335.00p 340.00p 332.00p 340.00p 25764
18/01/2024 339.00p 341.00p 333.00p 337.00p 61285
17/01/2024 335.00p 337.49p 332.00p 333.00p 49705
16/01/2024 340.00p 340.00p 335.10p 339.00p 149286
15/01/2024 342.00p 344.00p 334.51p 340.00p 100654
12/01/2024 340.00p 343.40p 337.00p 340.00p 67888
11/01/2024 342.00p 344.00p 338.37p 339.00p 31793
10/01/2024 336.00p 342.00p 331.00p 340.00p 74197
09/01/2024 334.00p 339.00p 330.00p 339.00p 125542
08/01/2024 329.00p 334.00p 327.37p 333.00p 17983
05/01/2024 331.00p 333.00p 326.64p 331.00p 17423
04/01/2024 336.00p 338.64p 331.32p 332.00p 31889
03/01/2024 339.00p 342.60p 337.00p 337.00p 20473
02/01/2024 344.00p 348.96p 341.00p 342.00p 54142
29/12/2023 345.00p 348.00p 341.03p 348.00p 102797
28/12/2023 345.00p 348.00p 341.81p 346.00p 38038
27/12/2023 341.00p 345.64p 340.51p 345.00p 84783
22/12/2023 347.00p 347.00p 341.18p 344.00p 9042
21/12/2023 343.00p 347.06p 340.00p 345.00p 59215
20/12/2023 345.00p 347.10p 343.00p 347.00p 37695
19/12/2023 342.00p 345.80p 340.72p 343.00p 95722
18/12/2023 343.00p 344.46p 340.50p 341.00p 37638
15/12/2023 344.00p 346.00p 340.64p 346.00p 60477
14/12/2023 340.00p 343.58p 340.00p 342.00p 48990
13/12/2023 339.00p 339.61p 333.36p 339.00p 227314
12/12/2023 333.00p 338.58p 333.00p 338.00p 57208
11/12/2023 331.00p 335.00p 327.89p 334.00p 65035
08/12/2023 331.00p 334.00p 328.00p 334.00p 59983
07/12/2023 327.00p 330.00p 324.57p 330.00p 72596
06/12/2023 329.00p 332.00p 326.00p 332.00p 74939
05/12/2023 329.00p 329.00p 321.68p 325.00p 52934
04/12/2023 329.00p 329.00p 324.00p 326.00p 115900
01/12/2023 328.00p 328.86p 325.12p 327.00p 18140
30/11/2023 326.00p 329.62p 325.00p 328.00p 92649
29/11/2023 328.00p 329.00p 326.48p 329.00p 35435
28/11/2023 326.00p 328.00p 326.00p 327.00p 5961
27/11/2023 328.00p 330.00p 326.00p 330.00p 37394
24/11/2023 326.00p 332.00p 326.00p 329.00p 35508
23/11/2023 330.00p 332.48p 327.00p 330.00p 26939
22/11/2023 332.00p 333.00p 329.75p 333.00p 54319
21/11/2023 331.00p 331.64p 327.96p 330.00p 56688
20/11/2023 331.00p 332.00p 327.00p 331.00p 72254
17/11/2023 328.00p 332.14p 328.00p 331.00p 70872
16/11/2023 330.00p 332.88p 329.00p 329.00p 32576
15/11/2023 330.00p 333.00p 326.51p 333.00p 52739
14/11/2023 325.00p 328.00p 320.00p 328.00p 44075
13/11/2023 325.00p 326.77p 321.00p 323.00p 18553
10/11/2023 321.00p 324.00p 321.00p 323.00p 24441
09/11/2023 319.00p 326.00p 316.67p 326.00p 153399
08/11/2023 311.00p 320.00p 311.00p 320.00p 107846
07/11/2023 317.00p 317.00p 309.00p 316.00p 80521
06/11/2023 313.00p 317.04p 312.56p 315.00p 19413
03/11/2023 312.00p 315.00p 310.50p 315.00p 116243
02/11/2023 311.00p 313.00p 307.00p 313.00p 51009
01/11/2023 302.00p 304.26p 299.14p 302.00p 16035
31/10/2023 300.00p 301.95p 298.16p 301.50p 100766
30/10/2023 299.00p 300.00p 294.64p 299.00p 98388
27/10/2023 298.00p 300.50p 296.00p 299.00p 33994
26/10/2023 301.00p 301.00p 297.00p 300.00p 147362
25/10/2023 305.00p 306.50p 299.30p 305.00p 26297
24/10/2023 303.00p 307.00p 299.26p 307.00p 47819
23/10/2023 311.00p 311.00p 300.93p 304.00p 75930
20/10/2023 305.00p 305.00p 303.43p 305.00p 61800
19/10/2023 308.00p 310.53p 306.84p 309.00p 26491
18/10/2023 311.00p 314.22p 309.00p 311.50p 68325
17/10/2023 310.00p 317.04p 310.00p 314.00p 49030
16/10/2023 315.00p 318.00p 311.50p 316.00p 262550
13/10/2023 317.00p 319.00p 314.00p 319.00p 57720
12/10/2023 318.00p 320.60p 318.00p 320.00p 33026
11/10/2023 316.00p 320.00p 312.64p 320.00p 26166
10/10/2023 315.00p 319.00p 313.94p 319.00p 99899
09/10/2023 310.00p 314.00p 309.03p 312.00p 81147
06/10/2023 312.00p 315.00p 308.95p 315.00p 145495
05/10/2023 310.00p 314.00p 309.00p 309.00p 47803
04/10/2023 309.00p 313.00p 308.64p 312.00p 98409
03/10/2023 318.00p 318.00p 312.00p 312.00p 72426
02/10/2023 319.00p 319.00p 310.36p 315.00p 75583
29/09/2023 315.00p 317.00p 310.00p 317.00p 67058
28/09/2023 307.00p 311.00p 306.00p 311.00p 99199
27/09/2023 310.00p 312.00p 308.00p 309.00p 86113
26/09/2023 309.00p 311.00p 307.03p 310.00p 85128
25/09/2023 309.00p 311.13p 307.54p 311.00p 30625
22/09/2023 313.00p 314.00p 310.00p 313.00p 139009
21/09/2023 315.00p 319.00p 313.56p 315.00p 16256
20/09/2023 319.00p 321.00p 316.00p 321.00p 121079
19/09/2023 318.00p 319.00p 316.00p 316.00p 49836
18/09/2023 317.00p 319.76p 316.00p 319.00p 76635
15/09/2023 321.00p 323.25p 320.48p 323.00p 60502
14/09/2023 320.00p 323.00p 318.00p 322.00p 76581
13/09/2023 321.00p 321.92p 317.48p 321.00p 10410
12/09/2023 323.00p 324.50p 321.00p 324.00p 111258
11/09/2023 324.00p 330.43p 322.48p 325.50p 35427
08/09/2023 325.00p 331.00p 320.00p 325.00p 44104
07/09/2023 326.00p 328.00p 323.36p 325.00p 66122
06/09/2023 329.00p 329.00p 325.84p 329.00p 6570
05/09/2023 333.00p 333.00p 327.33p 331.00p 114487
04/09/2023 334.00p 334.00p 325.50p 333.00p 101684
01/09/2023 327.00p 332.45p 327.00p 332.00p 52896
31/08/2023 332.00p 332.16p 330.00p 332.00p 85684
30/08/2023 330.00p 332.18p 326.00p 332.00p 76005
29/08/2023 329.00p 330.00p 322.20p 329.00p 40679
25/08/2023 321.00p 325.56p 321.00p 321.50p 17424
24/08/2023 328.00p 330.00p 322.00p 324.00p 96129
23/08/2023 320.00p 322.00p 318.63p 321.50p 27869
22/08/2023 314.00p 320.80p 314.00p 319.50p 145926
21/08/2023 316.00p 320.34p 312.50p 318.00p 80039
18/08/2023 320.00p 322.64p 316.00p 316.00p 43736
17/08/2023 327.00p 328.44p 321.00p 323.00p 7972
16/08/2023 326.00p 330.44p 325.72p 328.00p 215120
15/08/2023 330.00p 336.34p 328.00p 331.00p 31062
14/08/2023 333.00p 336.14p 329.81p 335.00p 8256
11/08/2023 333.00p 336.65p 330.30p 334.00p 44420
10/08/2023 333.00p 339.00p 331.96p 339.00p 66453
09/08/2023 335.00p 340.00p 331.00p 331.00p 71171
08/08/2023 336.00p 338.94p 332.00p 335.00p 45379
07/08/2023 339.00p 342.53p 337.00p 341.00p 15504
04/08/2023 350.00p 350.00p 343.00p 344.00p 11078
03/08/2023 344.00p 345.18p 343.00p 343.00p 10502
02/08/2023 347.00p 353.00p 342.00p 345.00p 125755
01/08/2023 355.00p 356.00p 349.34p 354.00p 50774
31/07/2023 350.00p 352.22p 346.00p 350.00p 90630
28/07/2023 344.00p 352.00p 344.00p 352.00p 13082
27/07/2023 344.00p 350.00p 341.07p 347.00p 40316
26/07/2023 344.00p 345.70p 339.80p 343.00p 52111
25/07/2023 346.00p 351.00p 342.00p 345.00p 136848
24/07/2023 347.00p 352.00p 345.80p 352.00p 44496
21/07/2023 350.00p 353.00p 349.22p 353.00p 51809
20/07/2023 351.00p 351.00p 345.00p 351.00p 20439
19/07/2023 344.00p 351.50p 342.12p 351.50p 68708
18/07/2023 340.00p 343.50p 339.00p 343.00p 66221
17/07/2023 342.00p 342.56p 340.78p 342.00p 128356
14/07/2023 343.00p 345.00p 339.00p 345.00p 47618
13/07/2023 341.00p 342.02p 338.94p 342.00p 6163
12/07/2023 341.00p 342.00p 335.91p 341.00p 24058
11/07/2023 339.00p 339.92p 334.56p 337.00p 70116
10/07/2023 334.00p 338.00p 333.70p 338.00p 28656
07/07/2023 336.00p 337.50p 334.00p 334.00p 19251
06/07/2023 346.00p 347.61p 336.00p 336.00p 39083
05/07/2023 351.00p 352.77p 346.00p 347.00p 78776
04/07/2023 349.00p 352.99p 346.00p 350.00p 58542
03/07/2023 354.00p 354.00p 346.00p 347.00p 38060
30/06/2023 348.00p 353.00p 348.00p 350.00p 21988
29/06/2023 350.00p 352.00p 347.57p 351.00p 20331
28/06/2023 341.00p 350.00p 341.00p 349.00p 86445
27/06/2023 337.00p 340.70p 336.82p 340.00p 44228
26/06/2023 341.00p 341.00p 335.00p 339.00p 67078
23/06/2023 338.00p 340.81p 335.36p 339.00p 106013
22/06/2023 341.00p 343.84p 335.00p 340.00p 222656
21/06/2023 346.00p 348.96p 342.00p 343.00p 29210
20/06/2023 352.00p 356.19p 347.00p 347.50p 28737
19/06/2023 351.00p 356.00p 350.00p 355.00p 29770
16/06/2023 354.00p 357.00p 350.00p 357.00p 28504
15/06/2023 354.00p 355.88p 352.00p 355.00p 23444
14/06/2023 356.00p 356.72p 352.16p 354.00p 19315
13/06/2023 351.00p 358.00p 351.00p 358.00p 29160
12/06/2023 350.00p 354.00p 348.00p 354.00p 63073
09/06/2023 348.00p 352.70p 348.00p 352.00p 12721
08/06/2023 348.00p 355.12p 347.00p 352.00p 48595
07/06/2023 354.00p 358.00p 351.00p 358.00p 53651
06/06/2023 356.00p 358.00p 354.00p 358.00p 15496
05/06/2023 354.00p 357.81p 350.16p 357.00p 34815
02/06/2023 350.00p 353.01p 347.44p 352.00p 41364
01/06/2023 343.00p 350.91p 342.00p 344.00p 49887
31/05/2023 346.00p 349.18p 341.00p 343.00p 64048
30/05/2023 352.00p 353.40p 349.00p 351.00p 84037
26/05/2023 343.00p 352.00p 342.30p 352.00p 40028
25/05/2023 337.00p 345.34p 337.00p 345.00p 101085
24/05/2023 343.00p 343.00p 334.15p 337.00p 37594
23/05/2023 347.00p 350.68p 343.00p 346.00p 51736
22/05/2023 348.00p 350.00p 346.76p 350.00p 14740
19/05/2023 347.00p 350.00p 345.75p 348.00p 51848
18/05/2023 346.00p 348.00p 345.00p 347.00p 43198
17/05/2023 344.00p 348.00p 341.30p 345.50p 103384
16/05/2023 347.00p 348.55p 342.00p 345.00p 93014
15/05/2023 350.00p 351.00p 346.50p 347.00p 57623
12/05/2023 347.00p 351.00p 345.00p 349.00p 30270
11/05/2023 344.00p 348.50p 344.00p 348.50p 52369
10/05/2023 346.00p 347.00p 341.79p 346.00p 57053
09/05/2023 343.00p 347.20p 341.39p 344.00p 44549
05/05/2023 348.00p 349.40p 341.00p 341.00p 52118
04/05/2023 348.00p 351.00p 343.37p 346.00p 52297
03/05/2023 351.00p 353.00p 348.62p 350.00p 71944
02/05/2023 345.00p 351.51p 345.00p 349.50p 38271
28/04/2023 349.00p 351.96p 348.46p 349.00p 47779
27/04/2023 346.00p 350.00p 344.16p 346.00p 60566
26/04/2023 342.00p 347.00p 342.00p 346.50p 12234
25/04/2023 354.00p 354.00p 346.00p 347.00p 58377
24/04/2023 348.00p 352.00p 345.16p 351.00p 41310
21/04/2023 350.00p 351.47p 348.00p 349.00p 28058
20/04/2023 348.00p 353.00p 344.00p 350.00p 64289
19/04/2023 346.00p 347.07p 342.00p 346.00p 78296

*Close Price adjusted for both dividends and splits