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
22/03/2021 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
09/12/2020 358.00p 362.25p 356.84p 359.00p 101250
08/12/2020 360.00p 364.00p 358.50p 362.00p 147891
07/12/2020 363.00p 364.00p 359.00p 360.50p 39187
04/12/2020 357.00p 362.00p 357.00p 357.00p 147239
03/12/2020 357.00p 360.00p 356.00p 360.00p 57464
02/12/2020 358.00p 360.00p 357.00p 359.00p 152334
01/12/2020 358.00p 361.94p 356.40p 358.00p 55165
30/11/2020 364.00p 364.00p 355.00p 357.50p 48739
27/11/2020 356.00p 362.04p 352.00p 362.00p 207184
26/11/2020 356.00p 361.00p 356.00p 356.00p 78025
25/11/2020 358.00p 361.00p 356.80p 361.00p 159508
24/11/2020 355.00p 360.00p 355.00p 355.00p 265640
23/11/2020 356.00p 364.00p 356.00p 357.50p 367413
20/11/2020 364.00p 364.00p 358.50p 358.50p 81435
19/11/2020 364.00p 364.00p 355.00p 359.00p 72153
18/11/2020 358.00p 364.00p 354.55p 360.00p 120095
17/11/2020 366.00p 368.70p 351.00p 351.00p 197781
16/11/2020 366.00p 369.55p 365.00p 366.00p 154155
13/11/2020 368.00p 368.00p 362.00p 363.00p 87784
12/11/2020 365.00p 368.08p 361.00p 364.00p 56887
10/11/2020 367.00p 367.00p 362.34p 367.00p 55866
09/11/2020 354.00p 367.00p 353.66p 365.00p 177291
06/11/2020 347.00p 352.00p 345.00p 351.00p 50871
05/11/2020 349.00p 352.00p 346.00p 346.00p 56125
04/11/2020 343.00p 348.94p 341.11p 342.00p 173924
03/11/2020 339.00p 343.00p 336.00p 343.00p 91089
02/11/2020 335.00p 341.00p 335.00p 337.00p 78596
30/10/2020 336.00p 341.53p 334.00p 337.00p 70539
29/10/2020 337.00p 344.00p 335.00p 335.00p 79112
28/10/2020 337.00p 344.45p 336.00p 344.00p 65029
27/10/2020 345.00p 347.85p 340.00p 340.00p 114089
26/10/2020 351.00p 351.00p 344.70p 348.00p 42074
23/10/2020 351.00p 351.00p 347.10p 351.00p 88456
22/10/2020 349.00p 350.00p 345.89p 350.00p 39144
21/10/2020 350.00p 357.00p 350.00p 350.00p 115068
20/10/2020 355.00p 357.94p 353.32p 356.00p 237297
19/10/2020 354.00p 358.91p 354.00p 354.00p 47567
16/10/2020 356.00p 356.00p 351.00p 356.00p 29410
15/10/2020 351.00p 356.00p 346.84p 350.00p 49188
14/10/2020 355.00p 356.00p 351.30p 353.00p 106299
13/10/2020 355.00p 356.00p 350.00p 351.00p 56845
12/10/2020 353.00p 358.00p 347.05p 351.50p 72318
09/10/2020 350.00p 357.00p 345.26p 349.00p 52354
08/10/2020 344.00p 349.50p 341.40p 347.00p 117775
07/10/2020 337.00p 346.00p 337.00p 346.00p 67369
06/10/2020 341.00p 343.79p 335.88p 340.50p 134028
05/10/2020 340.00p 342.00p 338.80p 339.00p 64664
02/10/2020 338.00p 344.10p 335.36p 337.00p 89853
01/10/2020 337.00p 342.21p 336.56p 339.50p 82214
30/09/2020 338.00p 342.00p 335.94p 336.50p 88962
29/09/2020 340.00p 341.00p 336.00p 338.50p 60926
28/09/2020 339.00p 340.78p 338.28p 340.00p 136797
25/09/2020 337.00p 338.60p 335.00p 337.00p 36836
24/09/2020 340.00p 340.00p 328.00p 331.00p 77709
23/09/2020 342.00p 344.00p 337.00p 339.50p 55481
22/09/2020 339.00p 342.00p 336.30p 337.00p 72039
21/09/2020 343.00p 344.92p 336.00p 340.00p 81133
18/09/2020 348.00p 349.00p 340.90p 348.00p 104897
17/09/2020 348.00p 349.00p 339.00p 342.00p 23358
16/09/2020 350.00p 352.00p 345.00p 348.00p 30540
15/09/2020 346.00p 350.00p 343.28p 348.00p 78158
14/09/2020 345.00p 350.00p 338.88p 343.00p 38541
11/09/2020 340.00p 344.00p 335.00p 342.50p 139572
10/09/2020 336.00p 339.00p 332.45p 339.00p 37234
09/09/2020 335.00p 337.23p 325.00p 333.00p 114315
08/09/2020 335.00p 335.00p 326.00p 331.00p 15345
07/09/2020 334.00p 334.00p 326.00p 332.00p 26831
04/09/2020 340.00p 341.00p 325.00p 327.50p 60293
03/09/2020 344.00p 346.00p 334.00p 337.00p 56357
02/09/2020 337.00p 341.00p 328.19p 341.00p 101560
01/09/2020 337.00p 337.00p 329.00p 330.00p 71547
28/08/2020 337.00p 338.00p 333.65p 338.00p 131522
27/08/2020 333.00p 337.00p 329.00p 333.00p 54452
26/08/2020 334.00p 334.00p 331.73p 334.00p 18410
25/08/2020 330.00p 334.00p 326.55p 334.00p 45046
24/08/2020 331.00p 334.00p 330.00p 334.00p 50663
21/08/2020 325.00p 330.52p 324.28p 328.00p 24921
20/08/2020 325.00p 329.74p 323.00p 323.00p 50169
19/08/2020 327.00p 330.36p 325.00p 326.00p 58072
18/08/2020 331.00p 331.84p 325.03p 326.00p 35754
17/08/2020 326.00p 330.40p 325.00p 328.50p 34430
14/08/2020 326.00p 330.30p 325.68p 327.00p 23057
13/08/2020 326.00p 331.00p 326.00p 328.00p 75687
12/08/2020 326.00p 330.00p 322.40p 329.50p 32934
11/08/2020 326.00p 330.30p 322.00p 326.50p 66114
10/08/2020 331.00p 330.28p 322.45p 326.00p 25783
07/08/2020 331.00p 338.42p 322.45p 328.00p 44358
06/08/2020 327.00p 331.00p 324.19p 326.00p 93947
05/08/2020 327.00p 333.55p 326.28p 333.00p 200652
04/08/2020 324.00p 331.83p 322.00p 326.50p 130116
03/08/2020 317.00p 330.68p 317.00p 324.00p 132536
31/07/2020 324.00p 326.68p 319.00p 324.00p 111955
30/07/2020 324.00p 327.68p 321.19p 322.00p 29509
29/07/2020 324.00p 329.00p 321.90p 326.00p 126887
28/07/2020 328.00p 328.00p 321.70p 326.50p 54483
27/07/2020 326.00p 327.00p 319.90p 327.00p 12635
24/07/2020 323.00p 330.97p 318.00p 326.00p 195977
23/07/2020 323.00p 334.00p 323.00p 333.00p 39757
22/07/2020 322.00p 333.00p 322.00p 331.50p 34019
21/07/2020 319.00p 332.36p 319.00p 332.00p 68761
20/07/2020 329.00p 330.00p 319.55p 330.00p 19877
17/07/2020 322.00p 327.08p 320.80p 327.00p 189586
16/07/2020 330.00p 330.00p 319.50p 323.00p 30352
15/07/2020 325.00p 329.44p 316.76p 326.00p 83861
14/07/2020 322.00p 323.55p 317.55p 322.50p 49033
13/07/2020 322.00p 325.56p 317.46p 325.00p 121372
10/07/2020 323.00p 323.00p 315.88p 320.00p 50601
09/07/2020 317.00p 324.04p 316.55p 320.00p 100133
08/07/2020 316.00p 325.00p 314.00p 320.00p 138740
07/07/2020 317.00p 325.00p 317.00p 321.00p 31124
06/07/2020 321.00p 327.00p 317.00p 324.00p 567097
03/07/2020 321.00p 322.00p 314.20p 320.00p 18751
02/07/2020 321.00p 322.00p 313.19p 322.00p 18435
01/07/2020 309.00p 319.00p 308.00p 316.00p 49907
30/06/2020 318.00p 319.00p 309.20p 319.00p 20713
29/06/2020 311.00p 318.00p 308.00p 317.00p 33280
26/06/2020 316.00p 319.00p 310.44p 319.00p 34022
25/06/2020 316.00p 317.00p 306.00p 313.50p 57525
24/06/2020 310.00p 317.00p 309.00p 317.00p 67058
23/06/2020 315.00p 315.00p 308.75p 315.00p 89532
22/06/2020 311.00p 315.00p 305.10p 313.00p 22319
19/06/2020 310.00p 317.00p 305.10p 317.00p 89844
18/06/2020 306.00p 311.96p 304.00p 310.00p 211116
17/06/2020 306.00p 312.00p 298.71p 312.00p 176868
16/06/2020 306.00p 306.00p 301.52p 304.00p 54693
15/06/2020 296.00p 301.61p 292.00p 299.50p 29664
12/06/2020 296.00p 302.00p 292.99p 300.50p 116175
11/06/2020 298.00p 305.00p 298.00p 302.00p 85210
10/06/2020 310.00p 310.00p 303.07p 309.00p 48389

*Close Price adjusted for both dividends and splits