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
28/02/2020 293.00p 296.60p 280.96p 287.50p 139058
27/02/2020 306.00p 306.00p 300.30p 302.00p 36602
26/02/2020 309.00p 309.25p 300.00p 308.00p 103756
25/02/2020 320.00p 320.00p 310.00p 310.50p 73040
24/02/2020 322.00p 325.40p 314.00p 316.50p 85625
21/02/2020 325.00p 329.00p 325.00p 329.00p 30993
20/02/2020 324.00p 329.95p 325.81p 327.50p 32559
19/02/2020 324.00p 327.00p 324.00p 326.00p 85650
18/02/2020 327.00p 324.90p 323.33p 323.50p 55972
17/02/2020 327.00p 327.00p 323.00p 325.00p 67986
14/02/2020 324.00p 326.65p 324.30p 325.50p 39200
13/02/2020 324.00p 326.25p 324.04p 325.00p 26241
12/02/2020 324.00p 326.25p 324.00p 324.00p 51722
11/02/2020 321.00p 327.00p 321.00p 325.00p 53474
10/02/2020 321.00p 324.75p 320.30p 321.50p 48376
07/02/2020 321.00p 326.70p 321.00p 324.00p 100582
06/02/2020 322.00p 323.70p 321.40p 322.50p 36127
05/02/2020 319.00p 322.00p 318.40p 322.00p 130659
04/02/2020 316.00p 318.00p 315.04p 318.00p 182546
03/02/2020 313.00p 315.50p 311.50p 315.50p 19858
31/01/2020 313.00p 315.56p 311.00p 311.00p 50815
30/01/2020 318.00p 320.70p 312.00p 314.50p 80768
29/01/2020 317.00p 320.00p 316.60p 320.00p 10821
28/01/2020 316.00p 319.70p 316.00p 317.50p 43797
27/01/2020 318.00p 320.12p 314.44p 316.50p 133740
24/01/2020 324.00p 324.00p 321.00p 323.00p 58318
23/01/2020 319.00p 322.00p 318.50p 322.00p 41851
22/01/2020 320.00p 323.00p 319.00p 323.00p 61097
21/01/2020 319.00p 324.05p 318.50p 321.00p 161615
20/01/2020 323.00p 323.00p 320.00p 322.00p 159551
17/01/2020 317.00p 322.00p 315.00p 320.00p 46686
16/01/2020 319.00p 320.00p 316.00p 316.00p 42217
15/01/2020 312.00p 318.00p 312.00p 318.00p 170735
14/01/2020 311.00p 317.00p 311.00p 314.50p 84698
13/01/2020 307.00p 314.00p 307.00p 313.00p 17506
10/01/2020 304.00p 310.00p 304.00p 310.00p 56377
09/01/2020 302.00p 310.00p 302.00p 309.00p 59345
08/01/2020 302.00p 306.00p 299.00p 305.00p 50515
07/01/2020 299.00p 307.00p 299.00p 307.00p 27561
06/01/2020 304.00p 305.34p 300.96p 304.00p 32617
03/01/2020 303.00p 308.00p 303.00p 305.50p 15171
02/01/2020 305.00p 307.34p 303.14p 306.00p 17374
31/12/2019 305.00p 308.00p 302.50p 302.50p 11854
30/12/2019 305.00p 311.23p 305.00p 306.00p 24674
27/12/2019 306.00p 311.26p 304.78p 307.00p 10029
24/12/2019 306.00p 309.65p 303.91p 307.00p 19768
23/12/2019 306.00p 308.00p 301.26p 307.50p 23140
20/12/2019 306.00p 306.00p 300.56p 306.00p 48453
19/12/2019 302.00p 304.94p 300.74p 301.50p 57986
18/12/2019 304.00p 304.00p 300.83p 301.00p 30464
17/12/2019 301.00p 301.50p 297.16p 301.50p 115802
16/12/2019 299.00p 300.79p 295.00p 298.50p 19332
13/12/2019 297.00p 298.00p 291.00p 295.50p 187038
12/12/2019 296.00p 297.00p 291.80p 297.00p 56595
11/12/2019 291.00p 294.44p 290.60p 292.00p 77339
10/12/2019 289.00p 294.18p 289.00p 291.00p 112483
09/12/2019 294.00p 294.22p 290.48p 293.00p 131674
06/12/2019 293.00p 294.00p 292.22p 293.00p 67468
05/12/2019 294.00p 294.00p 288.20p 293.00p 12610
04/12/2019 288.00p 291.96p 286.00p 291.00p 92386
03/12/2019 293.00p 294.56p 288.00p 289.50p 31855
02/12/2019 300.00p 302.00p 292.75p 295.00p 28868
29/11/2019 297.00p 297.00p 295.00p 296.00p 553546
28/11/2019 295.00p 296.00p 294.30p 295.50p 73253
27/11/2019 298.00p 298.00p 293.27p 295.50p 128538
26/11/2019 294.00p 296.50p 290.30p 296.50p 476298
25/11/2019 291.00p 294.30p 291.00p 291.50p 602095
22/11/2019 288.00p 293.62p 290.44p 293.50p 12342
21/11/2019 288.00p 292.50p 288.00p 292.50p 29812
20/11/2019 289.00p 296.00p 289.00p 296.00p 93380
19/11/2019 292.00p 292.00p 290.44p 291.50p 23164
18/11/2019 290.00p 292.00p 289.00p 291.00p 179012
15/11/2019 295.00p 295.00p 289.00p 293.00p 39388
14/11/2019 288.00p 294.00p 288.00p 293.00p 16315
13/11/2019 289.00p 292.45p 289.00p 289.00p 16408
12/11/2019 290.00p 294.80p 288.00p 293.00p 26187
11/11/2019 290.00p 295.04p 290.00p 291.50p 11093
08/11/2019 289.00p 296.00p 289.00p 296.00p 73947
07/11/2019 293.00p 296.00p 290.00p 293.50p 30288
06/11/2019 287.00p 292.10p 287.00p 290.50p 15532
05/11/2019 288.00p 293.00p 288.00p 293.00p 11482
04/11/2019 292.00p 293.00p 285.91p 291.50p 10656
01/11/2019 289.00p 292.00p 285.49p 287.00p 70492
31/10/2019 289.00p 289.00p 284.99p 286.50p 3539
30/10/2019 282.00p 287.00p 281.30p 287.00p 33584
29/10/2019 287.93p 288.00p 283.25p 286.00p 25910
28/10/2019 280.00p 287.00p 278.35p 285.50p 63350
25/10/2019 282.00p 282.64p 277.25p 281.00p 55003
24/10/2019 278.00p 283.00p 276.00p 281.00p 21309
23/10/2019 276.77p 281.88p 276.77p 279.50p 4613
22/10/2019 275.00p 281.00p 275.00p 279.00p 16668
21/10/2019 276.00p 279.05p 276.00p 278.50p 13652
18/10/2019 282.00p 282.00p 275.00p 280.00p 18194
17/10/2019 278.00p 282.50p 277.15p 282.50p 21059
16/10/2019 281.00p 284.45p 278.33p 281.00p 66228
15/10/2019 285.00p 286.34p 280.40p 281.00p 21276
14/10/2019 282.00p 286.00p 280.13p 286.00p 33468
11/10/2019 281.00p 284.96p 280.00p 282.00p 39045
10/10/2019 285.00p 286.00p 281.25p 285.00p 12447
09/10/2019 286.00p 287.00p 281.00p 285.00p 71118
08/10/2019 283.00p 288.00p 282.00p 288.00p 19206
07/10/2019 285.00p 286.00p 281.16p 286.00p 18895
04/10/2019 279.00p 285.50p 277.20p 285.50p 98969
03/10/2019 278.00p 282.55p 275.30p 278.50p 40238
02/10/2019 285.00p 287.00p 280.00p 282.00p 27343
01/10/2019 293.00p 293.00p 288.20p 289.50p 38712
30/09/2019 289.00p 290.47p 289.00p 289.00p 23969
27/09/2019 290.00p 293.00p 287.00p 289.00p 44978
26/09/2019 287.00p 287.44p 284.00p 286.00p 83918
25/09/2019 288.50p 288.50p 284.08p 287.00p 25225
24/09/2019 290.34p 290.34p 285.30p 288.00p 16842
23/09/2019 294.00p 294.25p 285.04p 289.00p 39030
20/09/2019 286.00p 293.00p 286.00p 288.00p 21083
19/09/2019 290.00p 293.00p 289.30p 290.50p 38516
18/09/2019 293.00p 293.00p 287.72p 293.00p 21406
17/09/2019 294.00p 294.00p 286.00p 289.00p 33298
16/09/2019 292.00p 292.00p 288.33p 291.00p 35125
13/09/2019 294.00p 295.00p 289.00p 294.00p 45542
12/09/2019 293.00p 295.00p 288.04p 292.50p 39977
11/09/2019 292.00p 293.00p 287.00p 289.50p 79214
10/09/2019 295.00p 297.00p 288.00p 288.00p 102663
09/09/2019 297.00p 297.00p 292.75p 293.50p 20838
06/09/2019 296.00p 297.00p 291.69p 297.00p 22623
05/09/2019 293.00p 295.50p 290.00p 292.00p 55303
04/09/2019 295.54p 296.00p 291.21p 296.00p 27068
03/09/2019 298.00p 298.00p 290.81p 291.00p 46768
02/09/2019 292.00p 299.00p 288.14p 297.00p 36997
30/08/2019 291.00p 294.00p 286.76p 290.00p 32100
29/08/2019 290.00p 291.00p 286.00p 289.00p 105715
28/08/2019 285.00p 290.00p 285.00p 286.00p 81181
27/08/2019 286.00p 290.74p 285.40p 286.00p 31008
23/08/2019 293.00p 293.00p 287.00p 289.00p 20331
22/08/2019 298.00p 302.00p 288.00p 291.00p 50352
21/08/2019 296.00p 298.00p 293.00p 294.50p 104174
20/08/2019 296.60p 297.75p 294.85p 295.00p 21511
19/08/2019 291.00p 295.00p 289.20p 294.00p 84596
16/08/2019 285.00p 291.00p 283.20p 288.00p 24646
15/08/2019 287.00p 290.40p 280.00p 288.00p 74984
14/08/2019 287.00p 294.16p 286.00p 289.00p 23117
13/08/2019 291.00p 294.37p 288.00p 293.00p 25378
12/08/2019 294.00p 297.00p 291.63p 297.00p 32001
09/08/2019 294.00p 294.80p 292.50p 293.50p 510683
08/08/2019 296.00p 296.00p 294.00p 294.00p 112419
07/08/2019 299.00p 299.00p 291.00p 296.00p 36283
06/08/2019 299.00p 299.00p 293.00p 296.00p 43665
05/08/2019 299.00p 302.57p 294.00p 295.50p 41098
02/08/2019 305.00p 307.30p 299.00p 301.00p 40064
01/08/2019 310.00p 311.06p 308.00p 309.00p 25770
31/07/2019 308.66p 311.66p 308.50p 308.50p 17894
30/07/2019 310.00p 311.84p 307.33p 309.50p 23539
29/07/2019 310.00p 312.00p 307.48p 309.00p 126356
26/07/2019 307.00p 307.00p 305.00p 305.00p 83016
25/07/2019 306.90p 306.90p 302.33p 304.00p 18404
24/07/2019 303.00p 309.00p 302.00p 303.50p 113353
23/07/2019 305.00p 307.00p 300.50p 306.00p 42454
22/07/2019 302.00p 303.40p 300.00p 301.50p 29236
19/07/2019 304.00p 304.00p 299.50p 302.50p 33024
18/07/2019 304.00p 304.00p 297.00p 298.50p 14279
17/07/2019 304.00p 305.00p 298.00p 303.00p 34305
16/07/2019 304.00p 304.00p 300.33p 303.00p 65742
15/07/2019 301.96p 302.00p 300.33p 302.00p 354799
12/07/2019 300.00p 304.00p 300.00p 301.00p 67986
11/07/2019 304.16p 305.50p 301.75p 302.50p 91602
10/07/2019 307.00p 307.00p 301.00p 302.00p 76208
09/07/2019 307.00p 307.00p 301.05p 303.50p 18940
08/07/2019 307.00p 307.00p 301.00p 301.00p 35251
05/07/2019 303.00p 308.00p 301.00p 301.00p 76878
04/07/2019 302.00p 307.00p 302.00p 302.00p 23688
03/07/2019 304.00p 308.00p 300.52p 305.00p 56620
02/07/2019 298.00p 303.00p 294.00p 299.50p 54459
01/07/2019 298.00p 301.88p 298.00p 301.00p 96124
28/06/2019 290.00p 295.95p 290.00p 290.00p 25768
27/06/2019 290.00p 294.00p 287.00p 294.00p 71976
26/06/2019 292.30p 292.30p 289.24p 290.00p 23527
25/06/2019 291.00p 293.00p 289.00p 290.50p 33631
24/06/2019 289.00p 292.60p 289.00p 289.00p 4945
21/06/2019 284.00p 294.50p 284.00p 284.00p 152348
20/06/2019 289.00p 294.00p 289.00p 289.00p 15137
19/06/2019 292.00p 293.00p 288.00p 291.50p 132437
18/06/2019 288.00p 290.00p 285.40p 290.00p 18613
17/06/2019 284.00p 287.60p 284.00p 284.00p 180295
14/06/2019 286.60p 287.00p 285.00p 285.00p 50032
13/06/2019 285.20p 287.00p 285.00p 285.50p 24880
12/06/2019 287.00p 287.00p 283.78p 284.50p 28417
11/06/2019 287.00p 287.00p 284.04p 285.50p 30652
10/06/2019 285.00p 286.00p 282.00p 284.50p 94139
07/06/2019 280.00p 282.96p 279.85p 280.00p 27380
06/06/2019 279.85p 279.85p 278.50p 278.50p 9060
05/06/2019 278.00p 279.00p 276.00p 278.00p 23027
04/06/2019 276.00p 278.15p 274.00p 275.50p 45417
03/06/2019 274.00p 279.34p 274.00p 276.50p 28327
31/05/2019 277.50p 277.96p 276.50p 276.50p 7959
30/05/2019 281.92p 281.92p 278.00p 278.50p 10222
29/05/2019 278.95p 278.95p 276.50p 276.50p 115496
28/05/2019 277.68p 278.96p 275.00p 276.50p 65975
24/05/2019 278.00p 279.00p 276.66p 277.50p 10367
23/05/2019 277.00p 277.00p 275.98p 276.00p 6544
22/05/2019 275.00p 279.00p 275.00p 278.00p 2900
21/05/2019 274.00p 276.88p 274.00p 276.50p 4187
20/05/2019 274.00p 277.55p 274.00p 275.50p 14641

*Close Price adjusted for both dividends and splits