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
29/10/2015 177.00p 177.00p 176.32p 177.00p 837
28/10/2015 175.00p 176.75p 175.00p 176.75p 9048
27/10/2015 173.25p 176.00p 173.25p 175.75p 30425
26/10/2015 175.75p 176.75p 175.50p 176.25p 51647
23/10/2015 176.00p 176.32p 174.66p 176.00p 37934
22/10/2015 174.50p 174.75p 173.70p 174.00p 3258
21/10/2015 173.50p 174.55p 173.00p 173.00p 35108
20/10/2015 174.50p 174.50p 171.53p 173.50p 5139
19/10/2015 172.50p 174.24p 171.00p 172.25p 60893
16/10/2015 175.50p 175.50p 174.00p 174.00p 14541
15/10/2015 171.75p 175.00p 171.50p 173.25p 22896
14/10/2015 174.75p 174.75p 174.50p 174.75p 17769
13/10/2015 175.63p 175.96p 172.81p 174.75p 23038
12/10/2015 175.75p 175.75p 173.00p 173.25p 110196
09/10/2015 172.50p 175.00p 172.20p 175.00p 23062
08/10/2015 170.50p 173.50p 170.50p 172.00p 11837
07/10/2015 172.00p 173.50p 171.50p 173.50p 22171
06/10/2015 170.90p 171.38p 170.50p 171.38p 16442
05/10/2015 169.25p 171.48p 167.00p 170.50p 16046
02/10/2015 168.50p 168.50p 164.29p 168.25p 17353
01/10/2015 166.50p 167.50p 166.25p 167.50p 183727
30/09/2015 165.00p 165.50p 165.00p 165.50p 55019
29/09/2015 166.00p 166.00p 163.37p 163.37p 0
28/09/2015 166.00p 167.83p 164.51p 166.00p 43311
25/09/2015 167.50p 169.00p 166.52p 168.00p 38029
24/09/2015 165.25p 166.95p 163.25p 164.50p 7360
23/09/2015 165.25p 167.00p 165.25p 167.00p 17340
22/09/2015 165.25p 167.86p 165.25p 165.25p 530
21/09/2015 167.50p 168.07p 167.00p 167.25p 35630
18/09/2015 170.25p 170.25p 167.83p 170.25p 16231
17/09/2015 169.00p 170.00p 167.75p 169.25p 48885
16/09/2015 167.78p 169.72p 167.78p 169.50p 7576
15/09/2015 169.00p 169.25p 168.38p 169.25p 21586
14/09/2015 170.00p 170.00p 167.15p 170.00p 39754
11/09/2015 170.00p 170.00p 167.97p 170.00p 56869
10/09/2015 170.50p 170.67p 167.00p 167.00p 74735
09/09/2015 172.50p 173.50p 171.57p 172.00p 40278
08/09/2015 168.50p 168.75p 168.50p 168.75p 4078
07/09/2015 169.50p 169.50p 168.25p 169.25p 18749
04/09/2015 167.75p 168.00p 167.50p 167.88p 36261
03/09/2015 168.00p 170.50p 166.33p 170.50p 15963
02/09/2015 167.75p 167.75p 166.25p 166.88p 1968
01/09/2015 166.25p 167.67p 166.25p 166.25p 7565
28/08/2015 168.50p 170.75p 168.50p 170.75p 38131
27/08/2015 166.50p 169.00p 165.50p 169.00p 84207
26/08/2015 161.75p 163.50p 161.16p 162.50p 19692
25/08/2015 160.50p 163.42p 160.50p 163.25p 59934
24/08/2015 159.50p 162.45p 155.00p 156.75p 159207
21/08/2015 168.75p 170.54p 167.75p 167.75p 28878
20/08/2015 172.00p 174.75p 171.00p 171.50p 49291
19/08/2015 176.50p 176.50p 173.50p 173.50p 31987
18/08/2015 175.91p 176.25p 175.20p 176.25p 10178
17/08/2015 175.50p 176.28p 175.11p 176.00p 37514
14/08/2015 176.00p 176.98p 175.50p 176.00p 21932
13/08/2015 175.50p 176.72p 175.33p 176.25p 67247
12/08/2015 176.00p 177.37p 173.50p 174.50p 46497
11/08/2015 179.58p 179.58p 177.50p 178.63p 20214
10/08/2015 180.50p 180.50p 178.00p 179.50p 52374
07/08/2015 178.00p 179.38p 178.00p 179.38p 7000
06/08/2015 177.75p 179.25p 177.75p 179.25p 7728
05/08/2015 179.25p 179.50p 179.25p 179.25p 6737
04/08/2015 179.75p 179.75p 177.75p 179.50p 60447
03/08/2015 177.25p 179.00p 177.00p 179.00p 149830
31/07/2015 179.50p 179.50p 178.75p 179.50p 14375
30/07/2015 177.75p 179.00p 176.93p 178.75p 72937
29/07/2015 176.00p 178.00p 176.00p 178.00p 23720
28/07/2015 177.25p 177.25p 176.29p 177.25p 31317
27/07/2015 177.00p 179.73p 176.75p 176.75p 29802
24/07/2015 180.00p 182.09p 179.50p 179.50p 31831
23/07/2015 181.50p 181.50p 180.00p 181.50p 13502
22/07/2015 180.00p 182.03p 180.00p 180.00p 39692
21/07/2015 182.00p 183.34p 181.75p 182.00p 62134
20/07/2015 184.25p 184.25p 181.75p 182.75p 34391
17/07/2015 184.25p 184.25p 181.75p 182.00p 68553
16/07/2015 183.00p 183.28p 181.97p 183.00p 27011
15/07/2015 181.86p 183.28p 181.86p 182.88p 6299
14/07/2015 183.50p 183.50p 181.19p 183.00p 49629
13/07/2015 181.75p 181.75p 180.27p 181.75p 7485
10/07/2015 182.50p 182.50p 180.00p 182.50p 17050
09/07/2015 178.50p 180.46p 178.50p 180.00p 28729
08/07/2015 179.00p 179.73p 177.63p 179.00p 17182
07/07/2015 178.75p 180.04p 178.00p 178.00p 16747
06/07/2015 179.50p 180.50p 177.50p 180.50p 29139
03/07/2015 180.00p 181.53p 180.00p 180.00p 10297
02/07/2015 180.00p 181.37p 179.72p 180.50p 19350
01/07/2015 181.00p 181.16p 179.02p 181.00p 24948
30/06/2015 178.50p 179.50p 178.50p 179.50p 44620
29/06/2015 180.50p 181.00p 178.77p 181.00p 13109
26/06/2015 182.50p 183.31p 181.91p 183.00p 24862
25/06/2015 185.25p 185.25p 182.50p 183.50p 126181
24/06/2015 185.50p 185.50p 183.52p 185.50p 9088
23/06/2015 183.75p 184.00p 182.75p 184.00p 52072
22/06/2015 182.00p 184.00p 181.50p 184.00p 49599
19/06/2015 182.25p 182.25p 180.25p 180.75p 33083
18/06/2015 179.75p 182.25p 179.50p 182.00p 61289
17/06/2015 182.00p 184.00p 181.50p 184.00p 46432
16/06/2015 185.00p 185.00p 181.52p 184.00p 49898
15/06/2015 183.50p 185.29p 183.00p 183.00p 28548
12/06/2015 185.25p 186.50p 185.25p 186.50p 34949
11/06/2015 185.25p 186.36p 185.25p 185.50p 19245
10/06/2015 186.00p 186.70p 185.39p 185.50p 64558
09/06/2015 189.50p 189.50p 186.26p 186.75p 38698
08/06/2015 189.50p 189.50p 187.25p 189.50p 61645
05/06/2015 187.25p 189.50p 187.25p 189.50p 19309
04/06/2015 189.50p 189.50p 187.09p 188.50p 50388
03/06/2015 188.50p 190.50p 188.50p 190.00p 26403
02/06/2015 188.50p 190.28p 188.50p 189.25p 9520
01/06/2015 190.00p 192.00p 190.00p 191.38p 15442
29/05/2015 191.00p 192.00p 191.00p 191.25p 323023
28/05/2015 190.00p 191.00p 189.68p 191.00p 18937
27/05/2015 188.75p 190.00p 188.32p 190.00p 70976
26/05/2015 189.65p 190.50p 189.20p 189.87p 22605
22/05/2015 189.75p 190.50p 188.17p 190.50p 58397
21/05/2015 187.75p 189.25p 187.50p 188.00p 15666
20/05/2015 188.25p 190.00p 188.25p 190.00p 13291
19/05/2015 189.75p 190.00p 187.29p 190.00p 46978
18/05/2015 186.00p 186.79p 185.50p 186.50p 36765
15/05/2015 186.75p 187.92p 186.00p 186.00p 5917
14/05/2015 185.75p 186.00p 185.25p 185.75p 23164
13/05/2015 188.00p 188.00p 185.85p 188.00p 38846
12/05/2015 188.00p 188.73p 185.50p 185.50p 41320
11/05/2015 190.50p 190.84p 189.82p 190.50p 2779
08/05/2015 189.91p 190.50p 188.53p 190.50p 13653
07/05/2015 190.50p 190.50p 187.50p 190.00p 39961
06/05/2015 190.25p 190.92p 188.75p 190.50p 102635
05/05/2015 191.25p 192.00p 189.58p 192.00p 41306
01/05/2015 188.50p 189.66p 188.00p 189.25p 82851
30/04/2015 188.25p 189.24p 188.25p 188.50p 53549
29/04/2015 190.50p 191.75p 188.50p 188.50p 43044
28/04/2015 192.25p 193.50p 190.00p 190.50p 36182
27/04/2015 193.75p 193.75p 190.75p 193.75p 23922
24/04/2015 192.50p 192.54p 191.51p 192.00p 18544
23/04/2015 191.25p 192.75p 190.55p 192.00p 91577
22/04/2015 192.50p 193.38p 190.75p 191.50p 69000
21/04/2015 193.00p 193.75p 192.50p 192.50p 25237
20/04/2015 190.50p 192.00p 189.75p 192.00p 110621
17/04/2015 192.00p 194.38p 189.00p 190.25p 96250
16/04/2015 193.50p 194.75p 193.50p 194.75p 29680
15/04/2015 192.25p 195.00p 192.25p 195.00p 23709
14/04/2015 193.75p 195.00p 192.74p 193.00p 74338
13/04/2015 194.50p 194.50p 194.00p 194.50p 110286
10/04/2015 192.50p 194.50p 192.50p 194.50p 22342
09/04/2015 188.50p 192.00p 188.50p 192.00p 150829
08/04/2015 190.50p 190.95p 189.00p 190.00p 61969
07/04/2015 190.00p 191.50p 188.75p 191.50p 352959
02/04/2015 190.00p 190.00p 188.76p 190.00p 8899
01/04/2015 186.25p 189.75p 186.25p 189.50p 64946
31/03/2015 188.50p 190.00p 188.50p 190.00p 55778
30/03/2015 187.00p 189.75p 187.00p 189.50p 177341
27/03/2015 188.75p 189.00p 187.00p 187.00p 21805
26/03/2015 187.00p 188.00p 185.77p 188.00p 80586
25/03/2015 190.50p 191.64p 189.00p 189.00p 41131
24/03/2015 191.00p 191.53p 190.75p 191.00p 47357
23/03/2015 192.00p 192.00p 190.25p 191.00p 99730
20/03/2015 191.25p 192.25p 191.25p 192.25p 70733
19/03/2015 190.50p 192.00p 190.50p 191.88p 43987
18/03/2015 189.75p 190.00p 188.51p 190.00p 42759
17/03/2015 189.00p 190.00p 188.00p 189.00p 51684
16/03/2015 187.75p 188.50p 186.28p 188.50p 84794
13/03/2015 187.25p 187.25p 185.75p 187.25p 6695
12/03/2015 185.50p 186.00p 183.99p 186.00p 93995
11/03/2015 183.70p 185.00p 182.97p 185.00p 20248
10/03/2015 184.00p 184.78p 183.25p 183.25p 32159
09/03/2015 184.75p 185.50p 184.25p 185.50p 64091
06/03/2015 185.50p 186.30p 185.03p 185.50p 28048
05/03/2015 185.50p 185.92p 184.15p 185.63p 34191
04/03/2015 184.00p 185.50p 184.00p 185.50p 25246
03/03/2015 185.75p 185.75p 184.50p 184.50p 19174
02/03/2015 184.50p 186.25p 184.50p 185.25p 31315
27/02/2015 184.75p 185.13p 184.50p 185.00p 51432
26/02/2015 186.50p 186.50p 184.93p 186.50p 27846
25/02/2015 186.50p 186.50p 184.90p 186.50p 33294
24/02/2015 184.77p 186.16p 184.77p 185.50p 8511
23/02/2015 185.00p 186.50p 184.55p 186.50p 55695
20/02/2015 183.75p 184.50p 183.20p 184.50p 32345
19/02/2015 182.75p 184.10p 182.75p 183.50p 15522
18/02/2015 185.00p 185.00p 183.43p 184.50p 40497
17/02/2015 182.53p 183.75p 182.19p 183.75p 9379
16/02/2015 184.00p 184.50p 182.25p 184.50p 16985
13/02/2015 182.50p 184.00p 180.60p 184.00p 143723
12/02/2015 181.75p 182.50p 181.25p 181.75p 56383
11/02/2015 180.00p 181.31p 180.00p 181.00p 429325
10/02/2015 179.50p 181.75p 179.50p 180.50p 41972
09/02/2015 179.75p 181.50p 179.50p 181.50p 20436
06/02/2015 181.00p 182.00p 180.10p 182.00p 19583
05/02/2015 181.00p 181.00p 179.07p 181.00p 415236
04/02/2015 179.00p 180.74p 179.00p 180.50p 14528
03/02/2015 179.50p 180.25p 178.67p 180.25p 37333
02/02/2015 177.50p 178.75p 177.50p 178.63p 56110
30/01/2015 179.50p 179.61p 178.52p 179.50p 27619
29/01/2015 179.00p 179.50p 177.50p 179.50p 7377
28/01/2015 179.75p 179.75p 178.66p 179.38p 29681
27/01/2015 181.00p 181.92p 179.00p 180.25p 37367
26/01/2015 182.03p 182.50p 181.03p 181.50p 7034
23/01/2015 182.00p 182.50p 180.64p 182.50p 77913
22/01/2015 179.00p 181.50p 179.00p 181.50p 7513
21/01/2015 176.50p 178.75p 176.50p 178.75p 26676
20/01/2015 176.75p 178.00p 175.93p 178.00p 31536
19/01/2015 177.00p 177.25p 175.27p 177.25p 45527
16/01/2015 174.25p 176.00p 174.04p 176.00p 18091

*Close Price adjusted for both dividends and splits