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
01/06/2017 236.00p 236.75p 232.02p 234.50p 27971
31/05/2017 234.00p 235.75p 232.00p 235.00p 46959
30/05/2017 233.50p 235.75p 231.91p 235.12p 48068
26/05/2017 232.75p 236.00p 229.64p 235.88p 29515
25/05/2017 231.00p 234.00p 231.00p 233.38p 42024
24/05/2017 231.75p 232.00p 228.25p 232.00p 57222
23/05/2017 231.75p 231.75p 229.73p 231.25p 44570
22/05/2017 225.25p 230.75p 225.00p 230.75p 133995
19/05/2017 229.50p 229.50p 224.75p 229.50p 26125
18/05/2017 227.50p 230.22p 225.00p 228.50p 71198
17/05/2017 229.00p 231.74p 229.00p 231.12p 43963
16/05/2017 232.75p 233.00p 230.00p 232.00p 29611
15/05/2017 227.50p 232.15p 227.50p 231.50p 70452
12/05/2017 232.25p 232.25p 227.27p 231.87p 55554
11/05/2017 230.25p 231.75p 228.00p 231.75p 208518
10/05/2017 229.00p 231.75p 227.74p 231.75p 34864
09/05/2017 227.63p 231.38p 227.63p 231.38p 11397
08/05/2017 228.50p 230.50p 228.31p 230.50p 31752
05/05/2017 227.00p 231.75p 226.75p 231.75p 37327
04/05/2017 229.25p 230.85p 229.25p 229.25p 4189
03/05/2017 228.00p 230.24p 227.64p 229.25p 56839
02/05/2017 228.50p 231.00p 226.00p 230.75p 126445
28/04/2017 227.50p 230.25p 226.50p 228.25p 66971
27/04/2017 228.75p 230.38p 228.75p 228.75p 13029
26/04/2017 231.25p 231.25p 229.00p 231.25p 31275
25/04/2017 229.50p 230.50p 228.50p 230.50p 25804
24/04/2017 228.50p 230.12p 226.35p 230.12p 27089
21/04/2017 225.00p 227.32p 225.00p 226.25p 38327
20/04/2017 223.75p 226.87p 223.50p 226.87p 33642
19/04/2017 231.50p 231.50p 224.50p 225.00p 108615
18/04/2017 227.50p 231.82p 227.00p 229.50p 65555
13/04/2017 230.00p 231.49p 229.25p 231.00p 17196
12/04/2017 231.25p 232.29p 229.75p 231.25p 169547
11/04/2017 232.50p 233.31p 231.00p 231.00p 26934
10/04/2017 230.50p 233.58p 230.50p 231.50p 68947
07/04/2017 231.00p 232.50p 229.25p 232.50p 139990
06/04/2017 228.00p 233.56p 228.00p 228.00p 62070
05/04/2017 233.00p 234.50p 232.73p 234.50p 111822
04/04/2017 233.25p 235.25p 232.14p 234.50p 103186
03/04/2017 234.50p 237.00p 232.48p 234.50p 71405
31/03/2017 234.00p 236.25p 232.55p 234.75p 139469
30/03/2017 234.75p 236.81p 234.50p 235.50p 37873
29/03/2017 235.00p 238.00p 235.00p 237.75p 31258
28/03/2017 231.00p 233.75p 230.70p 233.75p 40365
27/03/2017 233.00p 233.00p 228.00p 231.00p 57237
24/03/2017 232.75p 235.50p 231.05p 233.75p 18579
23/03/2017 232.00p 234.50p 232.00p 234.50p 31054
22/03/2017 233.00p 235.46p 231.00p 233.25p 123530
21/03/2017 238.75p 239.00p 235.31p 239.00p 36792
20/03/2017 238.75p 238.75p 236.50p 238.50p 33642
17/03/2017 236.75p 238.50p 234.99p 238.00p 126008
16/03/2017 239.00p 239.60p 235.30p 239.25p 136838
15/03/2017 237.00p 239.00p 237.00p 238.50p 15342
14/03/2017 237.50p 237.75p 237.00p 237.75p 65771
13/03/2017 236.50p 237.19p 234.75p 237.00p 78159
10/03/2017 237.25p 238.00p 236.75p 237.75p 76380
09/03/2017 236.00p 237.00p 234.77p 237.00p 42295
08/03/2017 237.25p 239.00p 236.46p 239.00p 74028
07/03/2017 238.00p 238.25p 237.00p 238.25p 126669
06/03/2017 238.50p 238.50p 235.19p 237.50p 7941
03/03/2017 236.75p 237.63p 236.75p 237.63p 36438
02/03/2017 237.00p 237.88p 236.00p 237.88p 41766
01/03/2017 233.00p 238.00p 231.35p 238.00p 78884
28/02/2017 232.75p 233.10p 228.51p 232.50p 54790
27/02/2017 232.50p 232.90p 231.10p 232.75p 26117
24/02/2017 232.00p 232.90p 229.10p 232.25p 6055
23/02/2017 232.00p 232.90p 232.00p 232.63p 20638
22/02/2017 232.50p 233.25p 231.10p 233.25p 23124
21/02/2017 232.50p 232.50p 231.15p 232.50p 13571
20/02/2017 231.15p 232.00p 231.01p 232.00p 6300
17/02/2017 229.50p 232.00p 228.98p 232.00p 28858
16/02/2017 229.00p 230.54p 229.00p 230.50p 16242
15/02/2017 229.00p 230.25p 228.08p 230.25p 24073
14/02/2017 228.00p 229.38p 225.31p 229.38p 30425
13/02/2017 227.00p 228.76p 225.75p 226.87p 54145
10/02/2017 227.50p 228.78p 226.50p 228.00p 25967
09/02/2017 228.50p 228.50p 224.00p 226.25p 41221
08/02/2017 224.50p 226.82p 224.25p 226.00p 38731
07/02/2017 227.00p 228.00p 225.71p 227.00p 27807
06/02/2017 226.00p 226.00p 225.02p 226.00p 2933
03/02/2017 226.75p 227.00p 223.23p 227.00p 10674
02/02/2017 222.50p 225.38p 222.48p 225.38p 49007
01/02/2017 225.50p 225.50p 222.50p 224.62p 13807
31/01/2017 227.50p 227.50p 223.75p 223.75p 4789
30/01/2017 224.00p 226.85p 223.24p 223.25p 22053
27/01/2017 224.00p 226.42p 224.00p 226.38p 42070
26/01/2017 227.75p 227.75p 223.25p 227.75p 6306
25/01/2017 228.00p 228.00p 223.26p 227.75p 42552
24/01/2017 227.75p 227.75p 224.24p 225.87p 9523
23/01/2017 228.25p 228.25p 224.09p 226.25p 23529
20/01/2017 227.25p 229.50p 226.00p 228.50p 121070
19/01/2017 229.75p 229.75p 226.18p 228.13p 19321
18/01/2017 228.75p 229.75p 225.75p 225.75p 3997
17/01/2017 232.75p 232.75p 227.00p 228.50p 24645
16/01/2017 231.50p 233.00p 228.50p 231.87p 24884
13/01/2017 230.50p 231.00p 227.38p 230.00p 8233
12/01/2017 227.00p 228.79p 225.00p 228.75p 16320
11/01/2017 227.50p 230.00p 227.50p 230.00p 47795
10/01/2017 227.25p 229.31p 227.25p 228.75p 20421
09/01/2017 227.00p 228.50p 225.62p 228.50p 46196
06/01/2017 223.00p 226.00p 221.27p 226.00p 53164
05/01/2017 224.00p 226.70p 223.00p 223.00p 56011
04/01/2017 228.00p 228.00p 225.11p 228.00p 13267
03/01/2017 224.50p 227.50p 223.39p 225.25p 46276
30/12/2016 226.48p 226.48p 225.00p 225.00p 1324
29/12/2016 223.25p 226.95p 223.25p 223.25p 39176
28/12/2016 227.00p 227.00p 224.00p 225.50p 15957
23/12/2016 226.00p 226.25p 224.15p 225.13p 9478
22/12/2016 226.00p 226.00p 222.25p 226.00p 12495
21/12/2016 222.25p 225.25p 222.25p 224.25p 8459
20/12/2016 225.05p 225.15p 222.82p 224.75p 11113
19/12/2016 224.50p 225.95p 222.57p 224.00p 15234
16/12/2016 224.00p 226.00p 221.32p 226.00p 69574
15/12/2016 222.00p 224.00p 220.80p 223.00p 36290
14/12/2016 220.50p 222.00p 218.50p 222.00p 19663
13/12/2016 217.75p 220.00p 216.53p 219.25p 18175
12/12/2016 218.25p 220.00p 217.90p 218.25p 32991
09/12/2016 217.50p 220.00p 217.50p 219.50p 20328
08/12/2016 216.50p 220.00p 216.50p 220.00p 4405
07/12/2016 218.00p 218.50p 214.00p 218.50p 23029
06/12/2016 213.00p 215.53p 211.94p 213.00p 22770
05/12/2016 213.00p 215.04p 211.78p 214.00p 17824
02/12/2016 213.25p 215.37p 213.25p 213.25p 6285
01/12/2016 215.00p 217.62p 213.75p 217.25p 16883
30/11/2016 221.00p 221.00p 216.80p 219.00p 22059
29/11/2016 220.50p 220.50p 216.00p 220.25p 45960
28/11/2016 218.94p 219.50p 218.37p 218.37p 15135
25/11/2016 219.13p 219.75p 216.00p 218.37p 22762
24/11/2016 219.66p 219.86p 216.44p 218.00p 17835
23/11/2016 219.95p 220.00p 217.00p 217.00p 9397
22/11/2016 217.50p 218.96p 215.00p 217.00p 22562
21/11/2016 217.50p 217.50p 214.25p 214.25p 44630
18/11/2016 213.75p 217.86p 213.50p 217.50p 48087
17/11/2016 216.25p 218.00p 214.37p 217.25p 62330
16/11/2016 216.00p 216.50p 213.89p 215.00p 117249
15/11/2016 212.50p 216.00p 210.87p 213.50p 237341
14/11/2016 212.69p 213.12p 212.65p 213.12p 19647
11/11/2016 210.75p 212.77p 210.33p 210.75p 46284
10/11/2016 213.00p 215.50p 211.81p 213.88p 46311
09/11/2016 207.50p 212.37p 205.45p 212.00p 49253
08/11/2016 211.00p 212.90p 210.53p 212.50p 12607
07/11/2016 209.50p 212.25p 208.89p 212.25p 34099
04/11/2016 209.75p 209.75p 207.00p 207.00p 12634
03/11/2016 214.50p 214.50p 211.00p 211.00p 50710
02/11/2016 217.18p 217.18p 215.00p 216.37p 35958
01/11/2016 220.00p 220.40p 217.00p 217.00p 31172
31/10/2016 222.50p 222.50p 218.24p 220.00p 30203
28/10/2016 218.00p 222.00p 218.00p 222.00p 24074
27/10/2016 219.00p 221.56p 218.67p 220.75p 10425
26/10/2016 222.00p 222.00p 219.00p 219.00p 11963
25/10/2016 218.00p 223.00p 218.00p 220.50p 19607
24/10/2016 217.25p 219.61p 217.25p 219.00p 9270
21/10/2016 217.00p 219.52p 217.00p 218.75p 16520
20/10/2016 218.00p 218.72p 217.50p 217.50p 48281
19/10/2016 218.25p 223.17p 218.00p 218.00p 67839
18/10/2016 223.00p 223.00p 218.25p 218.25p 43868
17/10/2016 219.00p 221.16p 219.00p 219.00p 12076
14/10/2016 219.00p 221.62p 219.00p 220.50p 13234
13/10/2016 220.00p 223.00p 219.00p 219.00p 36796
12/10/2016 220.00p 222.70p 220.00p 220.50p 18950
11/10/2016 219.50p 222.70p 219.50p 220.50p 37352
10/10/2016 218.00p 224.00p 216.42p 224.00p 70278
07/10/2016 216.50p 217.75p 215.50p 217.75p 34071
06/10/2016 213.50p 216.50p 213.00p 214.00p 19949
05/10/2016 216.00p 216.00p 212.50p 213.25p 13848
04/10/2016 215.00p 216.00p 210.42p 213.50p 66612
03/10/2016 212.00p 213.75p 210.60p 213.75p 27646
30/09/2016 211.60p 211.65p 208.20p 210.63p 12079
29/09/2016 211.60p 211.60p 210.80p 211.50p 10750
28/09/2016 211.00p 211.00p 209.00p 210.00p 24583
27/09/2016 209.00p 211.68p 208.00p 210.00p 45282
26/09/2016 210.14p 210.44p 209.56p 210.12p 16879
23/09/2016 210.00p 211.50p 208.50p 211.25p 60169
22/09/2016 208.00p 210.00p 208.00p 210.00p 66637
21/09/2016 209.75p 209.75p 208.75p 209.75p 7177
20/09/2016 208.00p 208.75p 207.12p 208.50p 88874
19/09/2016 204.75p 207.75p 203.50p 207.00p 61770
16/09/2016 204.00p 206.45p 202.75p 205.00p 321022
15/09/2016 202.50p 205.50p 202.50p 205.50p 4488
14/09/2016 205.00p 205.00p 204.00p 205.00p 5353
13/09/2016 206.00p 206.00p 201.91p 206.00p 18434
12/09/2016 204.00p 204.00p 202.00p 202.50p 20925
09/09/2016 204.75p 206.10p 204.75p 205.00p 9024
08/09/2016 206.00p 208.00p 206.00p 207.00p 15995
07/09/2016 205.50p 207.25p 204.00p 207.25p 17465
06/09/2016 206.50p 206.50p 205.00p 206.00p 28027
05/09/2016 205.50p 206.50p 205.50p 206.50p 9039
02/09/2016 205.00p 208.00p 205.00p 206.00p 34486
01/09/2016 208.00p 208.00p 205.00p 206.50p 17250
31/08/2016 206.50p 207.35p 204.86p 207.00p 70687
30/08/2016 207.00p 208.00p 206.00p 208.00p 32847
26/08/2016 207.00p 207.02p 206.00p 207.00p 13869
25/08/2016 207.00p 207.17p 206.00p 207.00p 41194
24/08/2016 208.00p 209.75p 207.00p 207.00p 15555
23/08/2016 208.50p 209.00p 208.00p 208.50p 4492
22/08/2016 208.50p 210.35p 208.09p 208.50p 18519
19/08/2016 209.50p 210.50p 208.41p 209.50p 53514
18/08/2016 210.00p 212.20p 208.25p 209.00p 33091
17/08/2016 210.00p 212.51p 210.00p 210.00p 19098
16/08/2016 211.75p 213.21p 211.75p 211.75p 3163

*Close Price adjusted for both dividends and splits