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
01/08/2018 254.00p 256.95p 253.02p 255.00p 87072
31/07/2018 256.00p 256.00p 253.10p 255.00p 104685
30/07/2018 255.00p 257.00p 252.25p 255.00p 32763
27/07/2018 256.00p 257.50p 253.03p 257.50p 304930
26/07/2018 255.00p 255.50p 253.00p 253.00p 254049
25/07/2018 254.00p 256.48p 254.00p 255.00p 45410
24/07/2018 256.00p 256.48p 252.60p 256.00p 395530
23/07/2018 255.00p 256.48p 255.00p 256.00p 40210
20/07/2018 257.00p 257.00p 253.00p 256.00p 31084
19/07/2018 253.00p 257.90p 253.00p 257.00p 42350
18/07/2018 254.00p 256.74p 253.00p 256.00p 35931
17/07/2018 252.00p 255.00p 250.04p 255.00p 62129
16/07/2018 253.00p 254.00p 251.72p 254.00p 68148
13/07/2018 254.00p 255.00p 251.00p 253.00p 86107
12/07/2018 254.00p 254.00p 252.00p 253.00p 80141
11/07/2018 253.00p 253.00p 250.00p 250.00p 22997
10/07/2018 251.00p 252.50p 251.00p 252.50p 55351
09/07/2018 249.00p 251.00p 249.00p 251.00p 69028
06/07/2018 245.00p 250.00p 245.00p 249.00p 117330
05/07/2018 246.00p 249.00p 245.91p 249.00p 11105
04/07/2018 249.00p 249.00p 247.47p 249.00p 3806
03/07/2018 248.00p 249.00p 247.00p 249.00p 42616
02/07/2018 245.00p 249.00p 243.05p 249.00p 43557
29/06/2018 252.00p 252.45p 247.00p 247.00p 20506
28/06/2018 248.00p 251.00p 247.00p 248.00p 22695
27/06/2018 250.00p 250.00p 246.00p 249.00p 38166
26/06/2018 246.00p 248.35p 246.00p 247.00p 36077
25/06/2018 248.00p 249.00p 247.00p 247.50p 30041
22/06/2018 250.00p 251.04p 249.26p 250.00p 18423
21/06/2018 252.00p 255.00p 250.00p 250.00p 25543
20/06/2018 252.00p 256.00p 250.00p 251.50p 96372
19/06/2018 251.00p 254.00p 249.55p 254.00p 12589
18/06/2018 255.00p 255.00p 251.44p 252.00p 14922
15/06/2018 255.00p 256.00p 251.44p 256.00p 50559
14/06/2018 251.00p 254.00p 249.00p 253.00p 49947
13/06/2018 254.00p 254.00p 251.00p 253.00p 20316
12/06/2018 250.00p 252.00p 250.00p 252.00p 8966
11/06/2018 250.00p 252.00p 248.00p 251.00p 159375
08/06/2018 247.00p 249.45p 247.00p 249.00p 51465
07/06/2018 247.00p 252.00p 247.00p 252.00p 23914
06/06/2018 250.00p 250.00p 247.00p 249.00p 23760
05/06/2018 249.00p 249.96p 247.00p 248.00p 72901
04/06/2018 249.00p 250.00p 247.00p 250.00p 45976
01/06/2018 247.00p 248.00p 245.00p 247.00p 74134
31/05/2018 247.00p 247.15p 245.00p 247.00p 68713
30/05/2018 248.00p 248.00p 244.00p 246.00p 91569
29/05/2018 246.00p 247.00p 245.00p 247.00p 46686
25/05/2018 248.00p 250.00p 247.45p 249.00p 22816
24/05/2018 248.00p 248.98p 245.00p 247.00p 90728
23/05/2018 249.00p 250.00p 246.20p 248.00p 40588
22/05/2018 249.00p 250.00p 248.00p 249.50p 43549
21/05/2018 243.00p 249.00p 243.00p 249.00p 86421
18/05/2018 245.96p 247.78p 245.96p 246.50p 786
17/05/2018 245.96p 247.00p 244.05p 247.00p 8255
16/05/2018 245.00p 246.47p 243.25p 246.00p 26741
15/05/2018 246.00p 246.00p 244.00p 246.00p 108663
14/05/2018 246.00p 246.50p 242.20p 246.00p 39868
11/05/2018 245.00p 245.50p 243.00p 245.50p 67644
10/05/2018 243.00p 244.47p 241.06p 243.00p 102135
09/05/2018 243.00p 243.00p 241.00p 243.00p 67017
08/05/2018 239.00p 243.00p 239.00p 243.00p 50138
04/05/2018 239.00p 242.00p 238.00p 242.00p 20460
03/05/2018 240.00p 240.78p 237.04p 238.50p 39104
02/05/2018 241.00p 242.00p 237.75p 241.00p 55566
01/05/2018 241.00p 241.00p 237.05p 239.00p 72151
30/04/2018 239.00p 240.00p 238.00p 239.00p 127137
27/04/2018 235.00p 238.00p 234.00p 237.00p 112348
26/04/2018 231.00p 235.00p 231.00p 234.00p 190307
25/04/2018 231.00p 233.70p 230.00p 232.50p 36081
24/04/2018 235.00p 235.00p 232.05p 234.00p 66403
23/04/2018 231.00p 234.00p 231.00p 234.00p 115500
20/04/2018 232.00p 233.80p 232.00p 233.00p 22887
19/04/2018 233.00p 233.00p 230.03p 232.00p 160986
18/04/2018 231.00p 233.00p 229.00p 230.00p 192777
17/04/2018 229.00p 230.00p 227.00p 230.00p 273420
16/04/2018 228.00p 229.00p 227.00p 229.00p 92960
13/04/2018 230.00p 230.00p 229.00p 229.00p 46390
12/04/2018 229.00p 231.90p 227.24p 229.50p 29795
11/04/2018 230.00p 230.00p 227.20p 230.00p 54036
10/04/2018 231.00p 231.00p 226.75p 230.00p 40908
09/04/2018 228.00p 230.00p 225.23p 229.00p 83100
06/04/2018 229.00p 231.00p 228.00p 230.00p 124922
05/04/2018 229.00p 232.00p 227.02p 230.00p 99600
04/04/2018 227.00p 227.49p 223.00p 227.00p 106271
03/04/2018 224.00p 228.00p 222.00p 228.00p 135326
29/03/2018 229.00p 231.00p 227.00p 229.00p 95695
28/03/2018 227.00p 227.47p 224.20p 227.00p 55578
27/03/2018 229.00p 234.90p 227.00p 231.00p 119237
26/03/2018 228.00p 231.00p 225.00p 226.00p 61768
23/03/2018 227.00p 228.96p 225.00p 227.00p 61473
22/03/2018 231.00p 234.00p 229.00p 229.00p 26122
21/03/2018 235.00p 236.50p 234.00p 235.00p 10981
20/03/2018 238.00p 238.00p 234.00p 238.00p 46351
19/03/2018 237.00p 239.00p 235.00p 235.00p 47816
16/03/2018 240.00p 241.00p 236.42p 241.00p 100040
15/03/2018 238.00p 240.00p 237.00p 238.00p 90691
14/03/2018 239.00p 240.00p 237.00p 239.00p 54667
13/03/2018 241.00p 242.00p 239.00p 239.50p 85459
12/03/2018 243.00p 243.00p 239.10p 241.00p 136513
09/03/2018 240.00p 241.00p 237.00p 241.00p 77276
08/03/2018 238.00p 241.00p 236.00p 239.00p 180486
07/03/2018 237.00p 239.00p 236.88p 237.00p 73230
06/03/2018 241.00p 241.00p 237.00p 238.00p 62405
05/03/2018 237.00p 238.00p 236.00p 237.00p 33235
02/03/2018 237.00p 240.80p 234.00p 235.00p 86147
01/03/2018 241.00p 242.00p 239.00p 240.00p 30703
28/02/2018 240.00p 243.00p 239.00p 242.00p 158104
27/02/2018 242.00p 244.00p 241.10p 243.00p 158589
26/02/2018 240.00p 242.50p 237.20p 242.50p 30669
23/02/2018 240.00p 240.00p 237.00p 239.00p 22639
22/02/2018 237.00p 240.00p 237.00p 239.00p 41386
21/02/2018 239.00p 240.50p 237.06p 240.50p 89571
20/02/2018 238.00p 242.00p 237.00p 239.00p 41782
19/02/2018 239.00p 241.36p 239.00p 239.00p 36839
16/02/2018 240.00p 243.00p 238.00p 243.00p 37550
15/02/2018 239.00p 240.00p 234.05p 237.00p 18669
14/02/2018 235.00p 237.00p 231.00p 236.00p 114487
13/02/2018 233.00p 234.50p 232.00p 234.00p 65204
12/02/2018 234.00p 236.00p 230.95p 234.00p 45103
09/02/2018 230.00p 233.00p 228.00p 228.00p 72554
08/02/2018 235.00p 237.60p 232.00p 232.00p 46763
07/02/2018 235.00p 238.00p 234.00p 238.00p 64215
06/02/2018 230.00p 235.00p 227.00p 229.00p 68392
05/02/2018 238.00p 241.00p 237.00p 240.00p 122602
02/02/2018 241.00p 243.25p 241.00p 243.00p 154082
01/02/2018 243.00p 245.39p 242.00p 243.00p 39952
31/01/2018 244.00p 247.00p 243.00p 247.00p 43496
30/01/2018 246.00p 248.00p 244.00p 244.00p 40419
29/01/2018 248.00p 248.00p 244.00p 248.00p 40150
26/01/2018 245.00p 246.00p 243.00p 246.00p 49564
25/01/2018 243.00p 246.00p 243.00p 243.00p 44651
24/01/2018 245.00p 247.00p 243.49p 245.00p 153205
23/01/2018 247.00p 248.00p 246.00p 247.00p 104653
22/01/2018 248.00p 248.00p 244.50p 246.00p 32128
19/01/2018 245.00p 248.00p 244.65p 247.00p 65640
18/01/2018 245.06p 246.00p 245.00p 246.00p 59101
17/01/2018 247.00p 247.00p 245.00p 246.00p 75579
16/01/2018 247.00p 247.50p 246.04p 247.50p 27323
15/01/2018 246.00p 247.56p 246.00p 246.00p 10908
12/01/2018 250.00p 250.00p 246.15p 247.00p 24266
11/01/2018 249.00p 249.00p 247.25p 248.50p 26685
10/01/2018 247.00p 248.00p 247.00p 248.00p 28533
09/01/2018 248.00p 248.00p 246.00p 247.50p 31731
08/01/2018 248.00p 248.00p 247.00p 247.00p 180363
05/01/2018 247.00p 247.50p 244.08p 247.50p 24582
04/01/2018 245.00p 247.00p 244.20p 247.00p 32197
03/01/2018 244.56p 247.00p 244.04p 247.00p 6988
02/01/2018 242.00p 245.00p 242.00p 245.00p 6330
29/12/2017 245.75p 245.75p 244.37p 245.75p 886
28/12/2017 243.50p 245.50p 243.50p 245.50p 10951
27/12/2017 243.75p 245.37p 242.25p 245.37p 12290
22/12/2017 245.00p 245.50p 245.00p 245.50p 27432
21/12/2017 245.75p 245.75p 244.35p 245.75p 17736
20/12/2017 246.00p 246.00p 243.79p 244.88p 13114
19/12/2017 245.00p 246.00p 244.00p 245.50p 26440
18/12/2017 245.00p 245.00p 242.04p 244.75p 94109
15/12/2017 245.00p 245.00p 241.74p 245.00p 4930
14/12/2017 244.23p 244.23p 243.88p 243.88p 1000
13/12/2017 244.00p 245.00p 243.96p 245.00p 23689
12/12/2017 243.50p 245.00p 243.00p 245.00p 50854
11/12/2017 243.25p 244.50p 242.44p 244.37p 9290
08/12/2017 237.75p 243.00p 237.75p 243.00p 63763
07/12/2017 240.00p 241.00p 239.50p 240.50p 29647
06/12/2017 238.00p 240.02p 237.50p 240.00p 75814
05/12/2017 242.17p 242.42p 241.00p 241.75p 6782
04/12/2017 245.50p 245.50p 241.00p 241.50p 30359
01/12/2017 244.50p 244.50p 240.09p 244.50p 6821
30/11/2017 241.00p 241.00p 241.00p 241.00p 41067
29/11/2017 241.50p 243.81p 241.50p 241.50p 5676
28/11/2017 244.00p 244.50p 244.00p 244.50p 20000
27/11/2017 242.00p 244.23p 242.00p 242.00p 80680
24/11/2017 242.75p 244.48p 241.88p 242.75p 22510
23/11/2017 241.50p 244.25p 241.50p 242.50p 18077
22/11/2017 244.00p 244.00p 241.62p 241.62p 59542
21/11/2017 243.50p 244.00p 242.72p 243.50p 8175
20/11/2017 241.00p 242.48p 240.58p 241.00p 48026
17/11/2017 241.50p 242.90p 238.30p 242.13p 51176
16/11/2017 240.00p 242.48p 240.05p 242.13p 25310
15/11/2017 240.00p 243.80p 239.41p 241.25p 82425
14/11/2017 244.25p 246.00p 240.75p 241.75p 100902
13/11/2017 242.00p 244.13p 242.00p 243.00p 52451
10/11/2017 242.00p 243.50p 241.01p 241.50p 14812
09/11/2017 243.00p 244.00p 240.25p 242.75p 8093
08/11/2017 244.00p 244.00p 240.50p 244.00p 49953
07/11/2017 242.50p 244.75p 242.97p 244.75p 10404
06/11/2017 242.50p 244.00p 240.70p 244.00p 71252
03/11/2017 240.50p 245.00p 240.50p 244.88p 43058
02/11/2017 244.00p 244.50p 240.59p 244.50p 5679
01/11/2017 240.00p 242.00p 240.00p 242.00p 18497
31/10/2017 241.50p 242.60p 240.99p 241.50p 38221
30/10/2017 241.00p 243.25p 241.00p 241.75p 12229
27/10/2017 241.00p 244.00p 240.28p 244.00p 4696
26/10/2017 240.00p 240.00p 239.02p 240.00p 14638
25/10/2017 241.75p 242.46p 239.00p 239.37p 43692
24/10/2017 242.75p 243.50p 240.00p 242.50p 30845
23/10/2017 241.00p 242.59p 240.75p 241.75p 27184
20/10/2017 244.00p 244.00p 242.25p 242.88p 8154
19/10/2017 239.00p 242.09p 239.00p 241.75p 31202
18/10/2017 242.50p 243.25p 241.80p 242.50p 28707
17/10/2017 239.00p 242.58p 239.00p 242.37p 16803

*Close Price adjusted for both dividends and splits