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
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
18/04/2023 346.00p 352.00p 346.00p 347.00p 177798
17/04/2023 351.00p 352.00p 349.80p 351.00p 139145
14/04/2023 347.00p 351.00p 345.48p 351.00p 57445
13/04/2023 344.00p 347.00p 341.00p 345.00p 80505
12/04/2023 338.00p 346.16p 338.00p 342.00p 79145
11/04/2023 340.00p 344.00p 339.00p 341.00p 49625
06/04/2023 342.00p 344.70p 338.14p 342.00p 97282
05/04/2023 345.00p 348.00p 340.46p 346.00p 143360
04/04/2023 349.00p 351.52p 344.00p 344.00p 213448
03/04/2023 344.00p 351.00p 341.47p 347.00p 342163
31/03/2023 338.00p 342.00p 338.00p 342.00p 181567
30/03/2023 338.00p 340.00p 331.00p 338.00p 137194
29/03/2023 331.00p 337.00p 328.76p 330.00p 182482
28/03/2023 330.00p 333.72p 327.00p 327.00p 141431
27/03/2023 325.00p 334.04p 325.00p 329.00p 129255
24/03/2023 330.00p 330.00p 323.00p 327.00p 29015
23/03/2023 330.00p 333.00p 326.90p 332.00p 58877
22/03/2023 329.00p 334.00p 324.32p 334.00p 68029
21/03/2023 326.00p 330.00p 323.30p 330.00p 69718
20/03/2023 321.00p 324.00p 317.88p 323.00p 93822
17/03/2023 328.00p 328.76p 322.00p 324.00p 134014
16/03/2023 321.00p 328.00p 319.00p 328.00p 56474
15/03/2023 321.00p 324.53p 315.15p 319.00p 140327
14/03/2023 320.00p 326.00p 317.00p 324.00p 94599
13/03/2023 320.00p 321.44p 313.00p 321.00p 156688
10/03/2023 326.00p 326.52p 318.00p 322.00p 60148
09/03/2023 330.00p 335.00p 329.00p 334.00p 150547
08/03/2023 336.00p 337.00p 333.15p 336.00p 62322
07/03/2023 335.00p 336.00p 332.00p 335.00p 70324
06/03/2023 337.00p 337.00p 333.00p 336.00p 183822
03/03/2023 328.00p 336.22p 327.00p 336.00p 91483
02/03/2023 324.00p 330.00p 323.60p 329.00p 59266
01/03/2023 324.00p 328.00p 322.44p 327.00p 155826
28/02/2023 323.00p 323.83p 319.00p 323.00p 257911
27/02/2023 327.00p 328.00p 323.00p 327.00p 106074
24/02/2023 324.00p 327.48p 322.00p 326.00p 91353
23/02/2023 325.00p 329.00p 316.57p 328.00p 329827
22/02/2023 322.00p 324.22p 318.00p 324.00p 123289
21/02/2023 325.00p 328.06p 322.00p 324.00p 60404
20/02/2023 330.00p 330.00p 326.48p 329.00p 44320
17/02/2023 333.00p 333.00p 327.44p 330.00p 55579
16/02/2023 333.00p 336.74p 330.00p 334.00p 121857
15/02/2023 322.00p 336.00p 322.00p 336.00p 43883
14/02/2023 329.00p 330.22p 327.24p 330.00p 101122
13/02/2023 329.00p 331.00p 323.98p 330.00p 62992
10/02/2023 331.00p 336.00p 323.30p 325.50p 49364
09/02/2023 333.00p 338.00p 331.00p 334.00p 37519
08/02/2023 335.00p 336.00p 332.40p 334.00p 160765
07/02/2023 335.00p 340.00p 330.32p 333.00p 63403
06/02/2023 334.00p 339.00p 331.10p 334.00p 94131
03/02/2023 333.00p 339.00p 332.00p 339.00p 137237
02/02/2023 323.00p 335.50p 323.00p 335.50p 34333
01/02/2023 319.00p 324.00p 317.00p 324.00p 188910
31/01/2023 319.00p 321.00p 313.64p 319.00p 178908
30/01/2023 317.00p 320.00p 315.00p 318.00p 109213
27/01/2023 319.00p 321.00p 316.51p 319.00p 138497
26/01/2023 318.00p 320.00p 315.00p 319.00p 864320
25/01/2023 322.00p 323.00p 315.23p 317.00p 118337
24/01/2023 320.00p 323.00p 316.44p 322.00p 611823
23/01/2023 314.00p 321.11p 312.75p 321.00p 203622
20/01/2023 313.00p 315.00p 310.00p 313.00p 200074
19/01/2023 314.00p 317.00p 309.30p 311.00p 104078
18/01/2023 315.00p 320.00p 313.42p 317.00p 84073
17/01/2023 318.00p 319.00p 311.00p 317.00p 132322
16/01/2023 310.00p 320.00p 310.00p 320.00p 51821
13/01/2023 311.00p 315.00p 311.00p 314.00p 351309
12/01/2023 312.00p 323.00p 310.00p 313.00p 289669
11/01/2023 305.00p 312.50p 303.05p 312.50p 81456
10/01/2023 301.00p 307.00p 299.00p 306.00p 338362
09/01/2023 301.00p 308.00p 300.64p 308.00p 171927
06/01/2023 298.00p 304.00p 296.80p 301.00p 413175
05/01/2023 300.00p 304.00p 300.00p 303.00p 45799
04/01/2023 299.00p 304.00p 298.00p 303.00p 169981
03/01/2023 300.00p 304.00p 297.32p 298.00p 46529
30/12/2022 298.00p 299.53p 296.32p 297.00p 10402
29/12/2022 292.00p 301.00p 290.00p 300.00p 27231
28/12/2022 297.00p 297.00p 295.00p 296.00p 39824
23/12/2022 296.00p 300.00p 292.94p 296.00p 58050
22/12/2022 299.00p 300.00p 294.00p 294.00p 48117
21/12/2022 295.00p 300.00p 293.00p 298.00p 155916
20/12/2022 296.00p 296.00p 290.09p 292.00p 70979
19/12/2022 305.00p 306.00p 293.00p 293.00p 53371
16/12/2022 299.00p 301.00p 297.00p 297.00p 88316
15/12/2022 304.00p 305.00p 298.00p 302.00p 80667
14/12/2022 306.00p 311.00p 302.76p 309.00p 137894
13/12/2022 307.00p 314.00p 303.00p 309.00p 265529
12/12/2022 304.00p 306.00p 296.64p 304.00p 88546
09/12/2022 305.00p 306.00p 302.25p 303.00p 86443
08/12/2022 300.00p 306.00p 299.00p 303.50p 99197
07/12/2022 304.00p 304.00p 298.03p 302.00p 53855
06/12/2022 308.00p 309.00p 302.00p 303.00p 102717
05/12/2022 310.00p 312.00p 301.00p 310.00p 77083
02/12/2022 308.00p 310.00p 305.00p 310.00p 271593
01/12/2022 302.00p 308.30p 300.36p 307.00p 1275620
30/11/2022 302.00p 302.50p 300.00p 301.00p 1207851
29/11/2022 304.00p 304.00p 301.00p 302.00p 307696

*Close Price adjusted for both dividends and splits