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
22/09/2021 412.00p 414.00p 409.54p 412.00p 39165
21/09/2021 409.00p 411.00p 404.62p 409.00p 118277
20/09/2021 408.00p 409.55p 403.00p 409.00p 63815
17/09/2021 398.00p 413.98p 398.00p 398.00p 40962
16/09/2021 415.00p 416.96p 412.83p 414.00p 49431
15/09/2021 412.00p 417.09p 410.00p 410.00p 47810
14/09/2021 418.00p 420.00p 414.00p 420.00p 68894
13/09/2021 421.00p 422.62p 416.55p 417.00p 48702
10/09/2021 418.00p 421.00p 418.00p 421.00p 56599
09/09/2021 419.00p 419.70p 416.00p 418.50p 90120
08/09/2021 420.00p 422.00p 417.98p 420.00p 68003
07/09/2021 421.00p 424.00p 419.00p 420.00p 88721
06/09/2021 420.00p 423.00p 417.05p 422.00p 112401
03/09/2021 421.00p 422.00p 415.00p 415.00p 67915
02/09/2021 422.00p 422.70p 420.00p 420.00p 45527
01/09/2021 423.00p 424.36p 420.00p 423.00p 117220
31/08/2021 425.00p 425.00p 421.00p 422.50p 108755
27/08/2021 424.00p 424.00p 420.96p 424.00p 54312
26/08/2021 424.00p 423.74p 421.26p 422.50p 61612
25/08/2021 424.00p 424.64p 416.00p 421.00p 60672
24/08/2021 423.00p 423.00p 420.31p 421.00p 48496
23/08/2021 421.00p 424.00p 419.60p 422.00p 50598
20/08/2021 415.00p 419.50p 414.00p 419.50p 70741
19/08/2021 417.00p 417.58p 413.00p 415.00p 83766
18/08/2021 420.00p 421.74p 417.00p 417.00p 122979
17/08/2021 418.00p 421.00p 416.00p 420.00p 78821
16/08/2021 420.00p 420.80p 418.31p 419.00p 58210
13/08/2021 421.00p 424.36p 420.76p 423.50p 136821
12/08/2021 421.00p 423.00p 420.99p 422.00p 134939
11/08/2021 421.00p 423.04p 421.00p 422.50p 39849
10/08/2021 424.00p 424.00p 422.00p 423.00p 67947
09/08/2021 424.00p 426.28p 421.76p 424.00p 66974
06/08/2021 425.00p 428.47p 421.00p 422.50p 86260
05/08/2021 423.00p 425.00p 421.02p 425.00p 53655
04/08/2021 420.00p 423.41p 419.00p 422.50p 107186
03/08/2021 415.00p 422.45p 414.99p 420.50p 154155
02/08/2021 415.00p 425.00p 414.88p 419.00p 98368
30/07/2021 414.00p 415.00p 410.60p 415.00p 53013
29/07/2021 410.00p 416.00p 408.95p 410.00p 65233
28/07/2021 419.00p 416.00p 407.90p 411.50p 53540
27/07/2021 419.00p 422.00p 410.50p 410.50p 201987
26/07/2021 415.00p 421.00p 415.00p 420.00p 61925
23/07/2021 417.00p 418.30p 413.85p 415.50p 23892
22/07/2021 416.00p 418.65p 411.00p 411.00p 48439
21/07/2021 413.00p 417.00p 410.00p 413.00p 61456
20/07/2021 405.00p 412.00p 404.00p 412.00p 105939
19/07/2021 406.00p 411.00p 401.45p 403.00p 110537
16/07/2021 411.00p 414.00p 406.00p 408.50p 189162
15/07/2021 408.00p 411.00p 405.00p 407.00p 32569
14/07/2021 410.00p 411.00p 407.03p 407.50p 30475
13/07/2021 408.00p 412.00p 406.60p 408.00p 54847
12/07/2021 407.00p 410.00p 402.00p 402.00p 68736
09/07/2021 403.00p 408.94p 402.84p 407.00p 98632
08/07/2021 406.00p 408.50p 402.00p 402.00p 22794
07/07/2021 409.00p 412.00p 404.00p 408.00p 86743
06/07/2021 408.00p 411.00p 402.00p 402.00p 181860
05/07/2021 406.00p 413.09p 405.00p 410.00p 51595
02/07/2021 406.00p 410.75p 405.00p 408.00p 54345
01/07/2021 410.00p 410.00p 405.00p 407.00p 52642
30/06/2021 406.00p 410.00p 405.82p 409.00p 44702
29/06/2021 401.00p 409.00p 397.50p 405.00p 116564
28/06/2021 399.00p 400.00p 395.00p 398.00p 72425
25/06/2021 398.00p 398.00p 394.80p 396.00p 52504
24/06/2021 394.00p 397.64p 390.00p 395.00p 95250
23/06/2021 393.00p 393.95p 389.00p 391.50p 52272
22/06/2021 393.00p 394.00p 388.28p 392.50p 93707
21/06/2021 390.00p 393.00p 386.00p 391.00p 55772
18/06/2021 387.00p 392.00p 378.00p 391.00p 75395
17/06/2021 378.00p 387.00p 378.00p 387.00p 53913
16/06/2021 385.00p 388.01p 385.00p 386.00p 45470
15/06/2021 385.00p 386.96p 381.16p 385.50p 23417
14/06/2021 385.00p 387.00p 379.16p 384.00p 76738
11/06/2021 381.00p 386.00p 379.02p 381.00p 38421
10/06/2021 385.00p 385.00p 377.00p 385.00p 45915
09/06/2021 385.00p 385.00p 377.88p 385.00p 35273
08/06/2021 384.00p 382.44p 378.51p 380.00p 29340
07/06/2021 384.00p 384.00p 378.15p 384.00p 19725
04/06/2021 377.00p 384.00p 376.62p 377.00p 69184
03/06/2021 381.00p 381.00p 373.60p 379.00p 26642
02/06/2021 381.00p 381.00p 374.00p 375.00p 76794
01/06/2021 377.00p 380.34p 372.20p 378.50p 48867
31/05/2021 377.00p 377.00p 372.20p 377.00p 18123
28/05/2021 377.00p 377.00p 372.20p 377.00p 18123
27/05/2021 377.00p 377.00p 370.23p 372.00p 28134
26/05/2021 374.00p 376.00p 369.00p 373.00p 30625
25/05/2021 372.00p 375.00p 366.43p 374.00p 46998
24/05/2021 366.00p 371.25p 360.77p 370.00p 77286
21/05/2021 366.00p 366.00p 360.96p 365.00p 54968
20/05/2021 360.00p 365.00p 355.24p 363.00p 26455
19/05/2021 370.00p 370.00p 354.00p 357.00p 43657
18/05/2021 364.00p 366.88p 360.50p 362.50p 50872
17/05/2021 366.00p 368.00p 361.00p 365.00p 80451
14/05/2021 362.00p 366.00p 358.00p 363.00p 67371
13/05/2021 358.00p 360.00p 355.17p 357.00p 81018
12/05/2021 358.00p 362.08p 358.00p 360.00p 84359
11/05/2021 364.00p 369.00p 355.00p 362.00p 90435
10/05/2021 379.00p 379.00p 363.68p 370.00p 72797
07/05/2021 379.00p 379.00p 372.00p 379.00p 73327
06/05/2021 374.00p 376.48p 373.89p 375.50p 85949
05/05/2021 379.00p 379.00p 373.82p 376.00p 92747
04/05/2021 382.00p 385.00p 373.00p 376.00p 118989
03/05/2021 384.00p 388.50p 382.00p 388.00p 173084
30/04/2021 384.00p 388.50p 382.00p 388.00p 155533
29/04/2021 388.00p 388.00p 383.00p 388.00p 92505
28/04/2021 387.00p 387.00p 383.31p 386.00p 110868
27/04/2021 388.00p 388.00p 382.00p 386.00p 75373
26/04/2021 388.00p 388.00p 381.28p 388.00p 40429
23/04/2021 383.00p 386.99p 382.30p 383.00p 96508
22/04/2021 385.00p 385.00p 380.01p 383.50p 57267
21/04/2021 378.00p 381.56p 376.48p 377.00p 68348
20/04/2021 380.00p 384.00p 374.00p 374.00p 157490
19/04/2021 390.00p 390.00p 380.00p 380.00p 186683
16/04/2021 386.00p 389.16p 382.37p 383.00p 101766
15/04/2021 373.00p 386.00p 373.00p 384.00p 43580
14/04/2021 381.00p 383.46p 375.00p 379.00p 152899
13/04/2021 378.00p 381.00p 374.00p 381.00p 52173
12/04/2021 377.00p 377.00p 372.00p 375.50p 112802
09/04/2021 376.00p 377.00p 371.31p 372.00p 72081
08/04/2021 365.00p 374.00p 365.00p 369.00p 82944
07/04/2021 364.00p 371.00p 360.57p 367.50p 106514
06/04/2021 363.00p 364.00p 358.00p 364.00p 95776
01/04/2021 362.00p 362.00p 354.00p 359.00p 84006
31/03/2021 355.00p 359.00p 352.91p 354.00p 108237
30/03/2021 360.00p 360.00p 353.53p 356.50p 75564
29/03/2021 361.00p 361.00p 351.82p 353.00p 90382
26/03/2021 357.00p 357.00p 349.00p 353.00p 60105
25/03/2021 352.00p 355.36p 348.00p 352.50p 127785
24/03/2021 359.00p 359.00p 351.48p 355.00p 50374
23/03/2021 359.00p 359.00p 349.00p 352.00p 130742
22/03/2021 351.00p 357.00p 351.00p 352.50p 89895
19/03/2021 362.00p 362.00p 349.00p 349.00p 132998
18/03/2021 364.00p 364.00p 355.00p 358.50p 50077
17/03/2021 360.00p 364.00p 358.00p 358.00p 373093
16/03/2021 364.00p 364.00p 361.00p 361.00p 98429
15/03/2021 363.00p 363.00p 357.00p 357.00p 47828
12/03/2021 356.00p 362.00p 356.00p 356.00p 76837
11/03/2021 354.00p 363.00p 354.00p 358.00p 105292
10/03/2021 360.00p 362.00p 351.00p 355.00p 111905
09/03/2021 352.00p 356.00p 349.15p 356.00p 181692
08/03/2021 363.00p 363.00p 350.00p 358.00p 154802
05/03/2021 360.00p 364.00p 356.00p 360.50p 63916
04/03/2021 366.00p 369.00p 361.05p 363.00p 47383
03/03/2021 370.00p 371.24p 365.00p 365.00p 293399
02/03/2021 373.00p 373.00p 362.03p 371.00p 155917
01/03/2021 365.00p 371.00p 363.78p 368.50p 174597
26/02/2021 370.00p 378.00p 362.00p 362.50p 79896
25/02/2021 375.00p 379.00p 372.00p 375.00p 108580
24/02/2021 377.00p 380.25p 373.00p 373.00p 41756
23/02/2021 390.00p 390.00p 376.00p 379.50p 63899
22/02/2021 388.00p 394.48p 387.00p 390.00p 158047
19/02/2021 394.00p 394.00p 388.09p 392.00p 118255
18/02/2021 390.00p 394.48p 388.00p 392.00p 108298
17/02/2021 397.00p 397.00p 390.94p 392.00p 74637
16/02/2021 397.00p 397.00p 390.84p 397.00p 62907
15/02/2021 397.00p 395.20p 390.00p 394.50p 57496
12/02/2021 397.00p 397.00p 392.00p 397.00p 40057
11/02/2021 392.00p 396.70p 392.00p 392.00p 25957
10/02/2021 392.00p 396.50p 391.00p 391.00p 54536
09/02/2021 384.00p 393.00p 384.00p 389.50p 169552
08/02/2021 380.00p 389.00p 380.00p 380.00p 344157
05/02/2021 386.00p 389.00p 376.70p 381.00p 117969
04/02/2021 381.00p 382.00p 376.62p 378.00p 116429
03/02/2021 375.00p 380.18p 371.00p 378.00p 249147
02/02/2021 369.00p 371.04p 364.92p 371.00p 72854
01/02/2021 369.00p 369.00p 362.89p 364.50p 83567
29/01/2021 364.00p 370.00p 363.25p 370.00p 42248
28/01/2021 371.00p 372.00p 362.00p 370.50p 292522
27/01/2021 382.00p 382.00p 371.00p 371.00p 94632
26/01/2021 378.00p 380.00p 371.22p 376.00p 64003
25/01/2021 378.00p 378.00p 373.00p 376.00p 132481
22/01/2021 378.00p 378.00p 371.47p 375.00p 40919
21/01/2021 376.00p 380.00p 375.50p 378.00p 102033
20/01/2021 374.00p 376.00p 372.15p 376.00p 286451
19/01/2021 374.00p 374.00p 367.75p 372.00p 182549
18/01/2021 377.00p 374.00p 371.00p 371.50p 214679
15/01/2021 377.00p 377.00p 368.05p 369.00p 68760
14/01/2021 375.00p 375.00p 369.50p 369.50p 144783
13/01/2021 374.00p 377.72p 371.00p 373.00p 162050
12/01/2021 375.00p 379.84p 374.60p 377.00p 51534
11/01/2021 379.00p 380.50p 376.26p 379.00p 100453
08/01/2021 379.00p 379.34p 375.36p 378.00p 118297
07/01/2021 374.00p 379.00p 372.00p 374.00p 240070
06/01/2021 379.00p 379.00p 371.08p 372.00p 134718
05/01/2021 372.00p 373.84p 370.00p 370.00p 105554
04/01/2021 366.00p 378.79p 366.00p 370.00p 238553
31/12/2020 371.00p 371.98p 365.00p 370.00p 46006
30/12/2020 374.00p 374.00p 369.00p 371.00p 282195
29/12/2020 360.00p 375.00p 360.00p 371.00p 145120
28/12/2020 360.00p 365.00p 356.00p 361.50p 88210
24/12/2020 360.00p 365.00p 356.00p 361.50p 88210
23/12/2020 362.00p 365.00p 353.90p 364.50p 153277
22/12/2020 359.00p 362.00p 356.00p 362.00p 209611
21/12/2020 359.00p 360.96p 352.00p 356.50p 85411
18/12/2020 357.00p 365.00p 356.00p 356.00p 52514
17/12/2020 356.00p 365.00p 356.00p 357.00p 69410
16/12/2020 357.00p 365.00p 356.00p 358.00p 47833
15/12/2020 365.00p 366.00p 357.09p 365.00p 31592
14/12/2020 358.00p 364.00p 356.00p 364.00p 97445
11/12/2020 359.00p 365.00p 356.00p 357.00p 58642
10/12/2020 362.00p 364.00p 356.80p 360.00p 28119

*Close Price adjusted for both dividends and splits