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
31/03/2014 163.25p 165.00p 162.25p 165.00p 66681
28/03/2014 162.75p 164.03p 162.25p 162.25p 161864
27/03/2014 162.75p 163.17p 162.50p 162.50p 57541
26/03/2014 164.50p 165.00p 163.00p 165.00p 195659
25/03/2014 162.50p 164.50p 162.03p 164.50p 101051
24/03/2014 163.25p 164.50p 162.52p 164.50p 62756
21/03/2014 162.00p 163.68p 161.00p 163.25p 78680
20/03/2014 164.00p 164.00p 161.48p 164.00p 40916
19/03/2014 162.00p 163.75p 162.00p 163.00p 119386
18/03/2014 161.50p 162.50p 161.50p 162.50p 78750
17/03/2014 163.00p 163.45p 160.25p 161.50p 67312
14/03/2014 160.25p 162.02p 160.00p 160.25p 216482
13/03/2014 162.00p 164.19p 161.25p 162.00p 25261
12/03/2014 162.75p 165.00p 162.03p 165.00p 19489
11/03/2014 163.00p 165.00p 163.00p 165.00p 34910
10/03/2014 164.75p 164.75p 162.87p 163.25p 82694
07/03/2014 164.50p 165.00p 163.25p 165.00p 45334
06/03/2014 164.25p 164.25p 162.52p 163.50p 63292
05/03/2014 163.91p 163.91p 162.76p 163.25p 9318
04/03/2014 161.50p 163.75p 160.87p 163.75p 18682
03/03/2014 160.00p 163.25p 159.75p 160.87p 104203
28/02/2014 161.75p 163.25p 161.50p 163.25p 4910
27/02/2014 161.50p 162.37p 161.50p 162.37p 35350
26/02/2014 161.50p 161.75p 161.50p 161.75p 42894
25/02/2014 161.50p 162.50p 161.50p 161.50p 40640
24/02/2014 161.00p 162.75p 161.00p 162.75p 51642
21/02/2014 162.50p 162.50p 161.75p 161.75p 13633
20/02/2014 159.50p 161.75p 159.50p 161.75p 34745
19/02/2014 160.50p 161.50p 158.25p 161.50p 67775
18/02/2014 160.25p 161.25p 160.25p 161.25p 11850
17/02/2014 159.25p 161.50p 159.25p 160.25p 48414
14/02/2014 161.00p 161.00p 159.05p 161.00p 18893
13/02/2014 158.75p 160.00p 157.75p 159.25p 35741
12/02/2014 159.75p 161.53p 158.75p 158.75p 36970
11/02/2014 159.00p 160.75p 158.50p 160.37p 27729
10/02/2014 158.00p 158.88p 158.00p 158.50p 186241
07/02/2014 157.50p 159.50p 154.50p 158.00p 90864
06/02/2014 157.00p 157.78p 155.50p 157.00p 116600
05/02/2014 155.75p 157.64p 155.50p 155.50p 35468
04/02/2014 154.25p 156.42p 154.25p 155.25p 72568
03/02/2014 155.75p 158.42p 155.75p 156.00p 46900
31/01/2014 159.50p 159.50p 156.25p 156.50p 147719
30/01/2014 156.00p 157.50p 155.29p 156.75p 325306
29/01/2014 156.75p 157.00p 155.23p 156.00p 79197
28/01/2014 156.73p 156.75p 155.25p 156.75p 9616
27/01/2014 158.00p 159.98p 156.88p 156.88p 99310
24/01/2014 161.00p 162.77p 159.00p 161.00p 16627
23/01/2014 162.25p 165.00p 160.25p 160.50p 45580
22/01/2014 165.25p 165.50p 163.02p 165.00p 262560
21/01/2014 163.25p 165.25p 163.25p 165.25p 43121
20/01/2014 165.00p 165.50p 163.50p 165.50p 179573
17/01/2014 164.50p 165.50p 163.52p 165.50p 35064
16/01/2014 164.50p 164.80p 162.48p 164.00p 191296
15/01/2014 165.00p 165.00p 163.20p 164.75p 8085
14/01/2014 163.75p 167.00p 163.50p 163.50p 60093
13/01/2014 166.00p 167.00p 163.57p 167.00p 33513
10/01/2014 163.00p 165.50p 163.00p 163.50p 31166
09/01/2014 164.25p 166.25p 164.00p 164.00p 88686
08/01/2014 165.50p 166.50p 164.22p 166.25p 13827
07/01/2014 165.00p 166.50p 164.00p 166.50p 93388
06/01/2014 165.00p 167.12p 165.00p 165.00p 59506
03/01/2014 167.50p 167.50p 165.00p 165.00p 10764
02/01/2014 165.00p 167.50p 165.00p 167.50p 103747
31/12/2013 165.00p 166.75p 165.00p 165.00p 13441
30/12/2013 164.50p 167.25p 164.50p 164.50p 116132
27/12/2013 166.25p 166.75p 165.00p 165.00p 3635
24/12/2013 166.00p 166.00p 165.37p 165.37p 20
23/12/2013 163.25p 165.50p 162.75p 164.25p 174162
20/12/2013 165.25p 165.25p 162.75p 162.75p 67530
19/12/2013 164.00p 164.00p 161.50p 161.75p 178829
18/12/2013 163.25p 163.25p 161.00p 162.25p 35173
17/12/2013 161.00p 163.50p 161.00p 161.00p 18540
16/12/2013 160.25p 163.00p 160.25p 161.00p 10952
13/12/2013 160.50p 163.00p 160.50p 163.00p 95286
12/12/2013 160.50p 163.75p 160.50p 160.50p 79476
11/12/2013 162.50p 164.25p 162.50p 162.50p 56911
10/12/2013 162.50p 164.75p 162.50p 162.50p 4376
09/12/2013 162.50p 163.50p 162.01p 162.50p 33392
06/12/2013 162.00p 162.87p 162.00p 162.87p 64
05/12/2013 162.00p 164.50p 162.00p 162.25p 32212
04/12/2013 163.00p 164.99p 162.00p 162.00p 114468
03/12/2013 165.50p 166.75p 163.75p 164.00p 9063
02/12/2013 165.00p 166.75p 164.60p 166.75p 20805
29/11/2013 165.00p 166.78p 165.00p 165.00p 34793
28/11/2013 165.00p 166.82p 165.00p 165.00p 11193
27/11/2013 165.00p 167.50p 165.00p 165.00p 21839
26/11/2013 168.00p 168.00p 165.76p 167.50p 13933
25/11/2013 165.75p 167.40p 165.01p 166.75p 72758
22/11/2013 165.75p 167.50p 165.75p 165.75p 3679
21/11/2013 166.50p 167.50p 166.00p 167.50p 32362
20/11/2013 166.25p 168.50p 166.00p 166.00p 40479
19/11/2013 165.75p 168.25p 165.50p 167.00p 56677
18/11/2013 166.00p 168.25p 166.00p 168.25p 34659
15/11/2013 165.86p 166.88p 165.75p 166.88p 21043
14/11/2013 166.00p 166.88p 164.75p 166.88p 7926
13/11/2013 165.75p 167.77p 164.75p 164.75p 31209
12/11/2013 167.50p 168.00p 165.97p 167.00p 33313
11/11/2013 167.00p 168.00p 165.25p 168.00p 37928
08/11/2013 164.13p 165.25p 163.89p 165.25p 19762
07/11/2013 165.93p 167.50p 165.93p 166.25p 14149
06/11/2013 167.75p 167.75p 165.00p 167.50p 44689
05/11/2013 166.75p 169.50p 165.00p 165.00p 54780
04/11/2013 168.06p 169.26p 166.99p 168.50p 61170
01/11/2013 166.00p 168.50p 165.50p 168.50p 36355
31/10/2013 166.50p 168.19p 166.50p 167.75p 7853
30/10/2013 167.50p 168.75p 166.50p 167.75p 50959
29/10/2013 165.50p 166.50p 165.00p 166.00p 82657
28/10/2013 166.50p 166.75p 164.50p 166.00p 14062
25/10/2013 166.75p 166.75p 164.50p 166.75p 69862
24/10/2013 166.00p 166.25p 163.50p 165.63p 6108
23/10/2013 164.25p 165.25p 163.50p 163.50p 225424
22/10/2013 165.50p 165.50p 163.25p 164.00p 74762
21/10/2013 165.50p 166.00p 162.75p 165.50p 117981
18/10/2013 164.25p 164.25p 161.25p 163.00p 19204
17/10/2013 162.25p 163.69p 161.25p 161.25p 28403
16/10/2013 162.25p 163.94p 161.50p 163.00p 31420
15/10/2013 163.00p 164.25p 162.00p 162.00p 1489700
14/10/2013 160.75p 161.00p 160.50p 160.75p 53038
11/10/2013 162.00p 163.00p 159.00p 160.50p 18726
10/10/2013 158.25p 161.00p 158.25p 159.00p 59598
09/10/2013 157.50p 158.94p 157.00p 157.00p 14271
08/10/2013 157.25p 158.74p 157.00p 157.00p 72814
07/10/2013 159.50p 159.50p 157.26p 158.38p 50898
04/10/2013 159.00p 159.25p 157.50p 159.25p 6178
03/10/2013 158.49p 158.49p 157.25p 157.75p 40489
02/10/2013 157.25p 157.26p 156.50p 157.25p 30156
01/10/2013 161.75p 161.75p 158.50p 158.50p 64910
30/09/2013 159.25p 161.00p 158.50p 158.50p 42526
27/09/2013 161.50p 163.74p 160.50p 160.50p 12187
26/09/2013 161.50p 163.49p 161.25p 161.25p 24982
25/09/2013 162.00p 164.24p 161.50p 161.50p 3689
24/09/2013 162.50p 165.00p 161.35p 165.00p 64195
23/09/2013 164.00p 164.00p 162.50p 162.50p 26562
20/09/2013 163.00p 166.00p 162.25p 166.00p 64818
19/09/2013 164.00p 165.00p 162.00p 162.75p 63650
18/09/2013 163.00p 163.00p 160.50p 161.25p 46398
17/09/2013 161.25p 161.50p 160.75p 161.00p 23481
16/09/2013 161.25p 162.94p 161.25p 161.25p 11423
13/09/2013 163.50p 163.50p 160.50p 160.50p 6329
12/09/2013 161.25p 162.98p 161.00p 161.00p 23678
11/09/2013 160.50p 163.00p 160.50p 161.00p 35766
10/09/2013 161.50p 163.00p 160.00p 163.00p 12122
09/09/2013 160.48p 160.48p 160.00p 160.00p 7600
06/09/2013 159.50p 162.00p 159.25p 160.25p 71021
05/09/2013 159.50p 161.75p 159.25p 160.00p 16020
04/09/2013 159.75p 162.50p 159.00p 159.00p 23770
03/09/2013 161.74p 162.50p 159.75p 162.50p 26897
02/09/2013 159.25p 160.69p 158.36p 160.63p 19987
30/08/2013 159.01p 160.63p 159.01p 160.63p 7470
29/08/2013 161.00p 161.00p 159.00p 160.25p 2468
28/08/2013 156.15p 159.50p 156.15p 159.00p 8316
27/08/2013 158.50p 160.90p 158.25p 158.75p 319394
23/08/2013 159.40p 160.25p 157.76p 160.25p 2247
22/08/2013 158.75p 159.56p 158.25p 159.38p 42273
21/08/2013 157.75p 159.00p 156.00p 156.75p 97389
20/08/2013 159.00p 160.87p 157.25p 157.50p 64589
19/08/2013 160.25p 162.50p 159.51p 160.87p 28173
16/08/2013 160.00p 161.00p 159.75p 160.75p 8082
15/08/2013 162.75p 163.45p 159.75p 159.75p 140593
14/08/2013 162.50p 163.75p 162.50p 163.00p 8595
13/08/2013 165.00p 165.00p 162.76p 163.75p 23772
12/08/2013 164.25p 164.49p 161.80p 163.50p 14525
09/08/2013 161.25p 163.75p 160.75p 162.00p 118865
08/08/2013 161.25p 163.25p 160.75p 160.75p 40781
07/08/2013 162.50p 164.08p 162.50p 162.63p 7233
06/08/2013 164.75p 166.44p 163.75p 163.75p 25376
05/08/2013 166.94p 167.75p 164.75p 166.13p 45182
02/08/2013 167.00p 167.94p 165.50p 167.75p 12493
01/08/2013 164.50p 166.38p 164.50p 166.00p 28195
31/07/2013 165.50p 165.50p 162.57p 164.87p 28810
30/07/2013 162.07p 164.10p 162.07p 163.87p 10773
29/07/2013 161.75p 164.45p 161.25p 161.25p 59125
26/07/2013 164.75p 164.75p 162.05p 163.13p 45685
25/07/2013 162.75p 165.15p 162.50p 163.00p 0
24/07/2013 162.75p 165.15p 162.50p 162.50p 14843
23/07/2013 163.00p 163.02p 162.50p 162.50p 42628
22/07/2013 163.50p 164.75p 163.00p 163.00p 55225
19/07/2013 165.50p 165.50p 163.62p 164.75p 6521
18/07/2013 164.00p 165.50p 163.50p 164.75p 23059
17/07/2013 163.75p 166.45p 162.75p 163.50p 55987
16/07/2013 166.75p 166.75p 163.50p 164.00p 5557
15/07/2013 163.50p 164.49p 163.25p 163.50p 53427
12/07/2013 156.50p 157.75p 155.00p 155.00p 71040
11/07/2013 159.50p 159.50p 156.50p 157.75p 10230
10/07/2013 156.60p 157.25p 155.00p 156.50p 33522
09/07/2013 154.50p 157.50p 154.50p 157.50p 119945
08/07/2013 157.50p 157.50p 155.00p 155.00p 80998
05/07/2013 153.25p 154.50p 153.25p 154.50p 12784
04/07/2013 152.50p 155.30p 150.25p 154.00p 39426
03/07/2013 150.50p 153.50p 149.00p 151.00p 40053
02/07/2013 152.00p 153.50p 151.30p 153.50p 121824
01/07/2013 152.30p 153.00p 150.75p 153.00p 24314
28/06/2013 152.20p 153.00p 152.00p 153.00p 6038
27/06/2013 150.25p 152.05p 150.00p 152.00p 34342
26/06/2013 148.75p 151.20p 148.75p 149.00p 17553
25/06/2013 150.70p 151.20p 148.50p 150.25p 37787
24/06/2013 150.25p 152.75p 148.50p 148.50p 32337
21/06/2013 152.50p 153.00p 150.00p 152.50p 49102
20/06/2013 152.00p 153.00p 150.00p 150.00p 10618
19/06/2013 152.00p 154.19p 152.00p 153.00p 55017

*Close Price adjusted for both dividends and splits