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
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
16/10/2017 239.25p 242.58p 239.25p 241.00p 29113
13/10/2017 240.50p 240.50p 240.50p 240.50p 20725
12/10/2017 242.25p 242.25p 242.25p 242.25p 2
11/10/2017 240.75p 243.00p 240.75p 243.00p 5901
10/10/2017 240.75p 240.75p 240.75p 240.75p 6382
09/10/2017 241.25p 244.75p 241.00p 244.75p 5299
06/10/2017 240.00p 244.00p 242.50p 244.00p 5237
05/10/2017 240.00p 242.50p 240.00p 242.50p 10585
04/10/2017 240.00p 240.00p 239.00p 239.00p 2206
03/10/2017 240.00p 240.00p 240.00p 240.00p 1459
02/10/2017 234.00p 239.00p 234.00p 239.00p 28922
29/09/2017 232.75p 234.75p 233.38p 234.75p 6625
28/09/2017 232.75p 233.38p 232.25p 233.38p 314
27/09/2017 232.25p 233.50p 232.25p 233.50p 812
26/09/2017 232.25p 232.75p 232.25p 232.75p 57778
25/09/2017 235.00p 235.00p 231.75p 233.87p 15243
22/09/2017 232.75p 232.75p 232.75p 232.75p 22
21/09/2017 234.00p 234.00p 232.00p 234.00p 25579
20/09/2017 230.25p 234.75p 230.25p 233.50p 18767
19/09/2017 234.75p 234.75p 234.25p 234.25p 209
18/09/2017 232.50p 233.50p 232.50p 233.50p 561
15/09/2017 235.00p 236.00p 230.25p 236.00p 106547
14/09/2017 239.75p 239.75p 235.00p 235.50p 10001
13/09/2017 242.00p 242.00p 238.50p 238.50p 412
12/09/2017 243.50p 243.50p 242.00p 242.00p 7466
11/09/2017 240.00p 241.75p 240.00p 241.50p 2269
08/09/2017 242.00p 242.00p 239.75p 239.75p 42
07/09/2017 239.00p 239.00p 239.00p 239.00p 2100
06/09/2017 237.50p 239.25p 237.50p 239.25p 13044
05/09/2017 240.00p 240.00p 239.50p 239.50p 2561
04/09/2017 239.00p 241.50p 239.00p 241.50p 9090
01/09/2017 241.00p 243.00p 241.00p 242.37p 3190
31/08/2017 240.25p 243.00p 240.25p 241.75p 1271
30/08/2017 239.00p 240.88p 238.50p 240.88p 1267
29/08/2017 241.75p 241.75p 236.50p 240.63p 1133
25/08/2017 237.25p 241.50p 237.25p 241.00p 16027
24/08/2017 240.00p 241.88p 240.00p 241.88p 1943
23/08/2017 236.50p 242.00p 236.50p 241.75p 14888
22/08/2017 238.00p 241.50p 238.00p 240.50p 7739
21/08/2017 237.50p 237.50p 237.50p 237.50p 11629
18/08/2017 236.00p 239.75p 235.50p 238.50p 10877
17/08/2017 239.00p 239.50p 239.00p 239.50p 56715
16/08/2017 239.25p 241.25p 239.25p 241.25p 6
15/08/2017 239.00p 239.50p 239.00p 239.50p 8096
14/08/2017 238.00p 238.00p 238.00p 238.00p 6
11/08/2017 237.75p 237.75p 237.75p 237.75p 286
10/08/2017 237.25p 239.25p 237.25p 239.25p 45
09/08/2017 239.50p 239.50p 239.50p 239.50p 707
08/08/2017 237.75p 240.50p 237.75p 240.37p 43730
07/08/2017 239.00p 239.00p 238.00p 238.50p 10032
04/08/2017 239.25p 239.25p 234.75p 238.75p 9378
03/08/2017 235.50p 238.75p 235.50p 235.50p 20479
02/08/2017 235.00p 236.63p 234.00p 236.63p 2371
01/08/2017 235.00p 235.00p 235.00p 235.00p 8595
31/07/2017 236.00p 236.00p 235.25p 235.25p 9535
28/07/2017 236.50p 237.37p 237.25p 237.37p 1990
27/07/2017 236.50p 237.50p 236.50p 237.25p 178469
26/07/2017 236.00p 236.25p 234.75p 236.00p 27299
25/07/2017 235.75p 235.75p 234.25p 235.75p 69374
24/07/2017 234.25p 235.00p 234.00p 235.00p 88837
21/07/2017 236.00p 236.00p 234.75p 235.75p 115623
20/07/2017 236.75p 238.00p 232.50p 237.00p 57995
19/07/2017 234.50p 236.00p 234.50p 235.88p 59434
18/07/2017 234.50p 234.50p 234.50p 234.50p 5191
17/07/2017 234.75p 234.75p 234.75p 234.75p 5708
14/07/2017 234.00p 234.00p 232.25p 233.75p 53053
13/07/2017 233.50p 235.75p 233.50p 235.75p 10345
12/07/2017 237.00p 237.00p 234.50p 234.50p 25710
11/07/2017 235.75p 235.75p 232.50p 234.00p 5423
10/07/2017 235.50p 235.50p 234.00p 234.75p 10400
07/07/2017 235.25p 235.25p 235.25p 235.25p 1
06/07/2017 235.50p 235.50p 232.00p 235.25p 23606
05/07/2017 235.50p 235.75p 234.00p 234.00p 4776
04/07/2017 232.00p 234.50p 232.00p 233.50p 98566
03/07/2017 235.75p 235.75p 231.75p 235.00p 3344
30/06/2017 233.00p 233.00p 232.50p 232.50p 3797
29/06/2017 238.75p 238.75p 233.25p 233.25p 9501
28/06/2017 238.75p 238.75p 235.50p 235.50p 5932
27/06/2017 238.50p 238.50p 238.50p 238.50p 8
26/06/2017 241.00p 241.00p 239.00p 239.50p 15458
23/06/2017 237.50p 239.63p 237.50p 239.63p 7201
22/06/2017 240.75p 240.75p 239.00p 239.00p 16218
21/06/2017 238.00p 239.00p 238.00p 239.00p 14171
20/06/2017 241.00p 241.00p 239.50p 240.50p 22993
19/06/2017 237.00p 240.75p 237.00p 240.75p 23559
16/06/2017 236.25p 239.25p 235.25p 239.25p 58547
15/06/2017 236.25p 238.50p 234.00p 235.50p 38446
14/06/2017 238.00p 238.06p 237.25p 237.50p 27410
13/06/2017 237.75p 239.25p 235.25p 239.00p 13222
12/06/2017 238.75p 239.50p 236.25p 238.75p 22899
09/06/2017 234.75p 240.00p 234.75p 239.00p 53993
08/06/2017 233.00p 237.84p 233.00p 237.25p 22856
07/06/2017 236.25p 236.25p 233.50p 234.00p 46965
06/06/2017 234.00p 235.72p 233.50p 234.00p 27310
05/06/2017 235.50p 236.05p 233.12p 235.50p 138621
02/06/2017 236.50p 236.75p 235.50p 236.50p 103802

*Close Price adjusted for both dividends and splits