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
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
17/05/2019 275.00p 278.00p 275.00p 277.50p 19346
16/05/2019 272.00p 277.00p 272.00p 277.00p 20604
15/05/2019 272.00p 275.00p 271.00p 273.50p 16486
14/05/2019 271.00p 275.00p 271.00p 274.00p 13051
13/05/2019 272.00p 275.00p 268.00p 270.00p 53236
10/05/2019 274.00p 278.00p 273.00p 274.00p 13508
09/05/2019 271.00p 276.00p 271.00p 272.00p 24946
08/05/2019 270.00p 275.00p 270.00p 273.50p 22238
07/05/2019 278.00p 278.00p 271.00p 272.00p 34909
03/05/2019 271.00p 278.00p 271.00p 276.50p 66965
02/05/2019 278.00p 278.00p 271.48p 273.50p 17651
01/05/2019 275.00p 277.69p 272.00p 275.00p 69668
30/04/2019 273.00p 278.00p 272.00p 277.00p 132819
29/04/2019 273.00p 276.70p 272.00p 276.50p 73059
26/04/2019 272.00p 276.45p 271.25p 273.00p 54920
25/04/2019 272.00p 274.97p 271.00p 272.00p 30341
24/04/2019 272.00p 275.00p 272.00p 272.00p 18794
23/04/2019 272.85p 274.00p 272.23p 273.50p 26366
18/04/2019 269.00p 272.85p 268.00p 272.50p 30933
17/04/2019 273.00p 274.00p 269.00p 271.00p 30410
16/04/2019 275.00p 275.00p 270.00p 273.00p 45666
15/04/2019 275.00p 275.00p 270.00p 270.00p 39421
12/04/2019 271.00p 273.48p 269.00p 270.00p 44276
11/04/2019 270.00p 274.00p 269.00p 271.50p 46285
10/04/2019 272.00p 274.92p 270.00p 270.00p 46500
09/04/2019 271.00p 277.00p 271.00p 274.50p 52967
08/04/2019 274.00p 276.00p 269.55p 273.50p 113606
05/04/2019 269.00p 273.56p 269.00p 273.50p 44294
04/04/2019 270.00p 275.00p 269.00p 271.50p 75417
03/04/2019 268.00p 275.00p 268.00p 273.50p 76264
02/04/2019 269.00p 271.97p 268.00p 270.50p 74048
01/04/2019 269.00p 269.85p 266.00p 268.50p 107398
29/03/2019 264.00p 266.00p 263.48p 265.00p 42541
28/03/2019 262.00p 266.00p 260.00p 266.00p 19219
27/03/2019 259.00p 259.89p 256.00p 258.00p 33306
26/03/2019 259.00p 261.67p 256.50p 260.00p 38766
25/03/2019 257.00p 258.35p 256.00p 258.00p 97849
22/03/2019 263.00p 263.00p 259.00p 260.50p 96051
21/03/2019 261.00p 263.34p 259.00p 263.00p 66881
20/03/2019 260.00p 261.00p 258.30p 261.00p 57949
19/03/2019 260.00p 260.35p 258.15p 260.00p 21834
18/03/2019 259.00p 263.00p 259.00p 261.00p 24889
15/03/2019 257.00p 261.00p 254.00p 261.00p 67908
14/03/2019 257.00p 258.00p 253.00p 258.00p 39788
13/03/2019 258.00p 258.00p 256.00p 257.00p 8293
12/03/2019 257.00p 259.00p 253.00p 259.00p 35868
11/03/2019 256.00p 257.32p 252.00p 255.00p 39199
08/03/2019 252.00p 253.50p 250.79p 253.50p 28871
07/03/2019 253.00p 255.50p 253.00p 255.50p 12992
06/03/2019 256.00p 257.70p 255.00p 256.00p 23082
05/03/2019 256.00p 258.50p 254.00p 258.50p 29012
04/03/2019 258.00p 258.50p 254.00p 258.50p 38628
01/03/2019 255.00p 255.45p 254.30p 255.00p 12484
28/02/2019 255.00p 256.00p 254.00p 255.50p 19401
27/02/2019 253.75p 255.50p 252.75p 254.50p 12945
26/02/2019 253.00p 255.50p 253.00p 255.50p 29919
25/02/2019 255.60p 257.00p 255.45p 257.00p 1399
22/02/2019 254.30p 256.00p 254.30p 256.00p 20738
21/02/2019 253.00p 255.00p 253.00p 255.00p 0
20/02/2019 253.00p 256.00p 253.00p 253.00p 12776
19/02/2019 254.00p 255.25p 253.00p 255.00p 10799
18/02/2019 254.00p 255.00p 253.44p 254.50p 22523
15/02/2019 255.00p 257.60p 253.25p 254.00p 36968
14/02/2019 255.00p 256.00p 253.25p 256.00p 37114
13/02/2019 253.00p 254.50p 253.00p 254.50p 61741
12/02/2019 251.00p 252.80p 251.00p 252.00p 51302
11/02/2019 252.00p 254.00p 249.25p 251.00p 45722
08/02/2019 247.00p 249.00p 247.00p 249.00p 40554
07/02/2019 250.00p 250.00p 247.00p 248.00p 78167
06/02/2019 248.00p 251.75p 247.00p 250.00p 125621
05/02/2019 249.00p 251.50p 246.80p 251.50p 37948
04/02/2019 244.00p 246.90p 244.00p 245.00p 52804
01/02/2019 244.00p 246.00p 241.33p 246.00p 24581
31/01/2019 244.00p 244.00p 242.00p 242.00p 105838
30/01/2019 238.00p 241.00p 238.00p 241.00p 61287
29/01/2019 237.00p 238.50p 236.40p 238.50p 19721
28/01/2019 237.00p 238.80p 236.00p 237.00p 125033
25/01/2019 238.00p 240.00p 236.00p 237.00p 859895
24/01/2019 237.00p 238.25p 237.00p 238.00p 14751
23/01/2019 238.00p 240.00p 236.00p 237.50p 40552
22/01/2019 239.00p 239.50p 238.00p 239.50p 275626
21/01/2019 240.00p 242.50p 238.05p 242.50p 31107
18/01/2019 239.00p 241.00p 235.03p 241.00p 48908
17/01/2019 236.00p 237.20p 233.00p 236.00p 41143
16/01/2019 234.00p 236.16p 234.00p 236.00p 49980
15/01/2019 235.00p 239.00p 235.00p 236.00p 68268
14/01/2019 235.00p 236.00p 235.00p 235.00p 26417
11/01/2019 241.00p 241.00p 237.00p 237.00p 45195
10/01/2019 236.00p 239.00p 234.25p 238.50p 33332
09/01/2019 237.00p 238.00p 236.00p 237.50p 25919
08/01/2019 231.00p 235.00p 231.00p 235.00p 30529
07/01/2019 233.00p 233.00p 228.10p 232.50p 11187
04/01/2019 233.00p 233.00p 229.55p 232.00p 6476
03/01/2019 233.56p 233.56p 232.00p 232.00p 1895
02/01/2019 236.00p 236.00p 229.00p 233.00p 28911
31/12/2018 233.25p 233.25p 233.00p 233.00p 21
28/12/2018 230.00p 237.00p 230.00p 232.00p 30990
27/12/2018 229.00p 231.00p 228.00p 229.00p 36368
24/12/2018 229.00p 229.00p 228.00p 228.50p 21501
21/12/2018 236.00p 237.00p 234.00p 237.00p 9240
20/12/2018 235.00p 236.00p 231.00p 232.00p 97185
19/12/2018 242.00p 242.00p 236.66p 237.00p 20407
18/12/2018 240.00p 241.10p 236.44p 240.00p 2044
17/12/2018 241.00p 247.00p 239.00p 239.00p 19452
14/12/2018 241.00p 241.00p 241.00p 241.00p 49703
13/12/2018 244.00p 246.00p 242.00p 244.00p 19640
12/12/2018 246.00p 247.00p 244.00p 246.50p 7685
11/12/2018 244.00p 246.00p 242.00p 245.50p 32983
10/12/2018 240.00p 242.05p 238.20p 240.00p 63164
07/12/2018 241.00p 243.00p 240.00p 242.00p 160561
06/12/2018 246.00p 249.20p 241.00p 242.50p 19480
05/12/2018 248.00p 250.48p 247.00p 248.50p 12693
04/12/2018 251.00p 253.00p 250.00p 253.00p 19395
03/12/2018 252.00p 256.00p 250.00p 253.50p 67564
30/11/2018 246.00p 250.45p 246.00p 248.00p 17379
29/11/2018 248.00p 250.67p 245.00p 248.50p 45782
28/11/2018 245.00p 248.56p 244.00p 247.50p 38734
27/11/2018 246.56p 246.56p 245.00p 246.50p 4280
26/11/2018 243.00p 246.70p 241.00p 246.00p 25570
23/11/2018 240.00p 243.50p 240.00p 243.50p 30496
22/11/2018 243.00p 243.00p 240.00p 241.50p 123240
21/11/2018 240.00p 245.00p 240.00p 245.00p 21930
20/11/2018 242.00p 243.70p 240.00p 242.50p 24017
19/11/2018 247.80p 247.80p 245.78p 246.00p 3973
16/11/2018 246.00p 247.50p 246.00p 247.50p 8859
15/11/2018 244.00p 248.00p 242.96p 248.00p 20590
14/11/2018 241.00p 243.48p 241.00p 243.00p 34570
13/11/2018 244.00p 246.96p 244.00p 245.00p 19643
12/11/2018 246.00p 249.50p 246.00p 246.00p 12272
09/11/2018 245.00p 246.33p 244.36p 246.00p 26645

*Close Price adjusted for both dividends and splits