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
28/11/2022 303.00p 305.80p 301.00p 303.00p 588101
25/11/2022 302.00p 307.00p 298.60p 306.00p 337488
24/11/2022 308.00p 309.50p 305.00p 305.00p 263710
23/11/2022 307.00p 308.12p 305.33p 308.00p 112826
22/11/2022 305.00p 312.80p 304.00p 308.00p 84075
21/11/2022 305.00p 309.50p 304.00p 309.50p 49742
18/11/2022 308.00p 312.50p 306.00p 307.00p 75186
17/11/2022 312.00p 315.79p 307.48p 311.00p 23746
16/11/2022 312.00p 314.70p 311.16p 314.00p 80357
15/11/2022 315.00p 316.50p 312.76p 316.50p 27312
14/11/2022 315.00p 319.95p 314.13p 315.00p 49123
11/11/2022 310.00p 319.00p 310.00p 314.00p 45087
10/11/2022 295.00p 309.00p 292.47p 307.00p 57190
09/11/2022 292.00p 295.50p 286.90p 295.00p 63079
08/11/2022 292.00p 295.00p 288.63p 295.00p 93952
07/11/2022 291.00p 291.00p 286.79p 290.00p 166659
04/11/2022 286.00p 292.10p 283.56p 289.00p 98894
03/11/2022 284.00p 286.90p 279.00p 284.50p 120059
02/11/2022 290.00p 291.00p 286.00p 289.00p 33343
01/11/2022 287.00p 292.94p 285.95p 292.00p 51118
31/10/2022 285.00p 289.00p 283.52p 288.50p 51575
28/10/2022 285.00p 288.50p 282.80p 287.00p 45602
27/10/2022 291.00p 293.00p 288.80p 292.00p 14108
26/10/2022 295.00p 295.50p 288.00p 295.50p 43640
25/10/2022 288.00p 293.00p 285.92p 293.00p 45044
24/10/2022 282.00p 289.00p 281.48p 289.00p 58291
21/10/2022 286.00p 290.00p 282.40p 288.50p 43870
20/10/2022 289.00p 291.00p 282.00p 288.50p 48801
19/10/2022 288.00p 291.25p 284.00p 287.00p 133057
18/10/2022 284.00p 292.70p 284.00p 288.00p 49060
17/10/2022 276.00p 285.00p 274.72p 280.00p 39238
14/10/2022 280.00p 284.00p 277.75p 280.00p 51643
13/10/2022 280.00p 281.25p 272.16p 275.00p 41702
12/10/2022 282.00p 286.00p 282.00p 283.00p 107455
11/10/2022 283.00p 285.21p 277.97p 282.00p 88918
10/10/2022 288.00p 292.79p 285.00p 288.00p 73945
07/10/2022 292.00p 301.00p 289.00p 294.00p 92120
06/10/2022 294.00p 302.00p 293.00p 302.00p 75916
05/10/2022 293.00p 298.00p 290.53p 297.00p 60361
04/10/2022 290.00p 297.75p 290.00p 295.00p 50640
03/10/2022 279.00p 286.00p 275.51p 286.00p 88963
30/09/2022 282.00p 289.00p 280.00p 289.00p 186668
29/09/2022 302.00p 302.00p 284.00p 287.00p 150842
28/09/2022 292.00p 302.00p 289.30p 302.00p 106635
27/09/2022 301.00p 302.00p 295.00p 299.00p 132990
26/09/2022 296.00p 300.12p 296.00p 298.00p 132049
23/09/2022 289.00p 295.00p 286.00p 294.00p 68502
22/09/2022 293.00p 295.42p 290.34p 293.00p 44720
21/09/2022 296.00p 300.00p 292.42p 299.00p 140373
20/09/2022 305.00p 308.75p 294.00p 300.00p 61498
19/09/2022 301.00p 307.00p 300.27p 307.00p 79116
16/09/2022 301.00p 307.00p 300.27p 307.00p 79116
15/09/2022 311.00p 311.00p 305.00p 309.00p 66224
14/09/2022 310.00p 313.73p 305.00p 309.00p 33198
13/09/2022 321.00p 322.52p 312.36p 315.00p 133511
12/09/2022 311.00p 324.00p 311.00p 323.00p 81467
09/09/2022 314.00p 320.12p 312.00p 320.00p 43685
08/09/2022 310.00p 315.00p 306.20p 315.00p 70924
07/09/2022 305.00p 310.00p 298.84p 310.00p 45945
06/09/2022 306.00p 307.00p 301.00p 306.00p 99786
05/09/2022 301.00p 308.00p 300.00p 308.00p 106098
02/09/2022 308.00p 311.12p 304.00p 311.00p 156883
01/09/2022 307.00p 315.53p 305.00p 305.00p 67244
31/08/2022 315.00p 318.20p 311.48p 316.00p 79416
30/08/2022 325.00p 325.00p 314.60p 317.00p 96491
29/08/2022 325.00p 326.00p 322.00p 322.00p 31751
26/08/2022 325.00p 326.00p 322.00p 322.00p 31751
25/08/2022 319.00p 325.00p 319.00p 325.00p 74069
24/08/2022 315.00p 320.00p 311.00p 320.00p 105815
23/08/2022 318.00p 319.20p 314.00p 317.00p 322468
22/08/2022 325.00p 330.90p 319.03p 322.00p 204279
19/08/2022 331.00p 333.00p 324.80p 332.00p 258972
18/08/2022 328.00p 331.00p 325.47p 331.00p 28478
17/08/2022 328.00p 331.69p 325.00p 328.00p 146403
16/08/2022 331.00p 332.54p 329.30p 331.00p 96530
15/08/2022 328.00p 333.10p 326.80p 331.00p 35306
12/08/2022 329.00p 331.21p 327.30p 329.00p 182660
11/08/2022 330.00p 335.00p 327.00p 332.00p 74015
10/08/2022 326.00p 330.00p 323.00p 329.50p 14709
09/08/2022 328.00p 333.33p 325.40p 327.00p 71167
08/08/2022 331.00p 335.00p 328.00p 331.00p 64262
05/08/2022 330.00p 331.00p 325.00p 330.00p 174577
04/08/2022 330.00p 330.00p 325.00p 329.00p 130466
03/08/2022 319.00p 326.00p 317.00p 326.00p 333868
02/08/2022 318.00p 327.00p 310.00p 322.00p 640544
01/08/2022 324.00p 328.55p 320.00p 327.00p 49038
29/07/2022 322.00p 327.00p 319.24p 327.00p 103243
28/07/2022 316.00p 322.00p 315.00p 322.00p 35862
27/07/2022 315.00p 320.00p 314.30p 320.00p 29049
26/07/2022 317.00p 317.00p 314.30p 315.00p 33262
25/07/2022 321.00p 321.00p 316.00p 318.00p 53655
22/07/2022 318.00p 322.00p 317.01p 322.00p 110795
21/07/2022 313.00p 320.00p 311.19p 320.00p 37318
20/07/2022 306.00p 315.00p 306.00p 315.00p 66786
19/07/2022 301.00p 308.00p 298.00p 308.00p 62252
18/07/2022 304.00p 304.70p 302.00p 303.00p 12605
15/07/2022 299.00p 302.00p 293.48p 302.00p 10011
14/07/2022 293.00p 297.00p 292.00p 296.00p 71672
13/07/2022 296.00p 299.88p 290.50p 298.00p 80198
12/07/2022 298.00p 300.00p 296.00p 300.00p 58637
11/07/2022 299.00p 303.00p 294.00p 303.00p 143544
08/07/2022 301.00p 305.00p 297.36p 305.00p 40661
07/07/2022 301.00p 303.04p 297.00p 303.00p 116682
06/07/2022 299.00p 303.00p 295.04p 302.00p 89873
05/07/2022 292.00p 295.00p 289.54p 295.00p 89157
04/07/2022 290.00p 293.56p 289.00p 292.00p 53117
01/07/2022 287.00p 292.00p 284.00p 292.00p 296987
30/06/2022 288.00p 290.00p 283.00p 290.00p 152891
29/06/2022 297.00p 298.60p 290.00p 296.00p 141795
28/06/2022 301.00p 305.00p 298.00p 303.50p 62784
27/06/2022 301.00p 303.00p 297.00p 303.00p 46566
24/06/2022 290.00p 302.00p 289.00p 302.00p 31642
23/06/2022 283.00p 290.00p 281.28p 289.00p 127838
22/06/2022 285.00p 289.00p 277.75p 288.00p 145036
21/06/2022 289.00p 289.70p 287.47p 289.00p 42664
20/06/2022 280.00p 288.00p 280.00p 288.00p 49459
17/06/2022 279.00p 285.00p 277.04p 285.00p 86287
16/06/2022 291.00p 295.50p 276.00p 279.00p 75192
15/06/2022 294.00p 297.00p 290.00p 295.00p 218633
14/06/2022 298.00p 300.00p 292.50p 293.00p 71677
13/06/2022 302.00p 302.00p 293.00p 298.00p 36949
10/06/2022 308.00p 310.64p 301.50p 304.00p 64075
09/06/2022 314.00p 318.00p 306.00p 313.00p 130920
08/06/2022 313.00p 318.00p 310.33p 318.00p 71201
07/06/2022 310.00p 313.28p 308.00p 313.00p 508768
06/06/2022 312.00p 314.40p 310.00p 312.00p 44532
03/06/2022 310.00p 310.00p 305.01p 310.00p 115947
02/06/2022 310.00p 310.00p 305.01p 310.00p 115947
01/06/2022 310.00p 310.00p 305.01p 310.00p 115947
31/05/2022 309.00p 312.52p 308.00p 312.00p 89805
30/05/2022 308.00p 312.53p 305.00p 310.00p 68376
27/05/2022 295.00p 306.00p 290.01p 305.00p 140084
26/05/2022 289.00p 295.00p 281.03p 295.00p 101266
25/05/2022 292.00p 294.08p 291.00p 293.00p 69633
24/05/2022 290.00p 293.50p 288.00p 293.50p 137022
23/05/2022 294.00p 297.37p 293.05p 294.00p 28916
20/05/2022 298.00p 298.00p 293.80p 296.00p 56079
19/05/2022 298.00p 298.00p 287.00p 294.00p 83490
18/05/2022 305.00p 305.46p 300.00p 301.00p 50005
17/05/2022 298.00p 303.35p 298.00p 302.00p 42879
16/05/2022 303.00p 304.67p 298.40p 301.00p 96143
13/05/2022 299.00p 304.89p 292.00p 304.50p 159631
12/05/2022 289.00p 295.00p 285.00p 294.00p 229535
11/05/2022 294.00p 300.00p 292.06p 298.00p 164921
10/05/2022 292.00p 297.00p 289.00p 294.00p 103330
09/05/2022 301.00p 304.84p 292.00p 297.00p 180780
06/05/2022 308.00p 313.70p 305.45p 309.00p 78885
05/05/2022 322.00p 325.37p 315.00p 315.00p 50442
04/05/2022 318.00p 320.00p 314.04p 318.00p 160512
03/05/2022 322.00p 325.00p 318.00p 318.00p 69800
02/05/2022 325.00p 325.40p 321.00p 325.00p 110035
29/04/2022 325.00p 325.40p 321.00p 325.00p 110035
28/04/2022 316.00p 320.50p 315.00p 320.50p 38576
27/04/2022 311.00p 315.50p 308.00p 315.00p 166141
26/04/2022 325.00p 325.00p 313.00p 315.00p 118044
25/04/2022 325.00p 325.00p 311.05p 317.00p 71162
22/04/2022 326.00p 329.19p 322.74p 326.00p 80424
21/04/2022 328.00p 334.00p 327.00p 333.00p 118335
20/04/2022 329.00p 335.00p 321.40p 335.00p 229243
19/04/2022 323.00p 328.60p 319.80p 326.00p 135530
18/04/2022 327.00p 329.84p 326.00p 328.00p 40938
15/04/2022 327.00p 329.84p 326.00p 328.00p 40938
14/04/2022 327.00p 329.84p 326.00p 328.00p 40938
13/04/2022 331.00p 332.00p 324.00p 329.00p 62446
12/04/2022 330.00p 333.25p 324.77p 333.00p 173217
11/04/2022 341.00p 342.52p 331.00p 331.00p 54678
08/04/2022 339.00p 345.00p 338.31p 345.00p 115295
07/04/2022 343.00p 344.79p 336.50p 341.00p 70529
06/04/2022 356.00p 356.00p 342.00p 344.00p 78945
05/04/2022 355.00p 357.00p 351.50p 357.00p 107476
04/04/2022 352.00p 358.00p 347.71p 358.00p 132714
01/04/2022 345.00p 352.20p 343.00p 351.00p 131800
31/03/2022 353.00p 356.00p 349.38p 353.00p 42616
30/03/2022 354.00p 356.50p 346.00p 356.50p 108467
29/03/2022 354.00p 356.00p 348.00p 356.00p 76364
28/03/2022 350.00p 350.00p 342.00p 347.50p 63796
25/03/2022 343.00p 346.50p 339.00p 339.00p 134163
24/03/2022 342.00p 343.00p 336.20p 343.00p 103493
23/03/2022 340.00p 348.10p 337.40p 345.00p 127378
22/03/2022 343.00p 345.61p 341.40p 345.50p 118199
21/03/2022 344.00p 347.00p 339.33p 342.00p 33893
18/03/2022 335.00p 341.00p 333.00p 339.00p 73879
17/03/2022 333.00p 337.00p 329.00p 336.00p 106285
16/03/2022 322.00p 331.00p 318.63p 329.00p 197074
15/03/2022 310.00p 316.00p 304.00p 313.50p 97393
14/03/2022 319.00p 319.00p 311.50p 316.50p 58646
11/03/2022 320.00p 323.00p 315.40p 320.00p 64783
10/03/2022 317.00p 317.00p 312.00p 313.50p 73595
09/03/2022 311.00p 315.16p 308.00p 315.00p 180420
08/03/2022 310.00p 310.00p 303.00p 306.00p 111782
07/03/2022 312.00p 314.96p 303.00p 310.00p 166935
04/03/2022 326.00p 326.48p 314.00p 321.00p 190045
03/03/2022 335.00p 335.00p 326.60p 332.00p 159557
02/03/2022 336.00p 336.00p 330.48p 333.00p 76582
01/03/2022 338.00p 338.00p 332.00p 336.00p 50123
28/02/2022 336.00p 338.00p 327.99p 338.00p 40646
25/02/2022 334.00p 340.00p 330.00p 339.00p 170623
24/02/2022 322.00p 331.00p 308.97p 329.00p 145154
23/02/2022 335.00p 335.40p 330.00p 332.00p 115660
22/02/2022 328.00p 332.68p 325.00p 332.00p 340044

*Close Price adjusted for both dividends and splits