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
31/08/2012 131.25p 134.75p 131.25p 134.75p 90156
30/08/2012 131.25p 134.10p 131.25p 131.25p 15859
29/08/2012 132.77p 134.75p 132.66p 133.25p 48077
28/08/2012 134.50p 134.50p 131.88p 132.75p 20983
24/08/2012 131.25p 134.64p 131.00p 132.00p 45220
23/08/2012 131.31p 133.62p 131.31p 133.62p 15059
22/08/2012 133.64p 133.75p 131.11p 133.75p 44800
21/08/2012 133.64p 133.75p 133.38p 133.38p 25000
20/08/2012 131.50p 133.40p 131.25p 131.25p 22631
17/08/2012 132.70p 134.50p 132.70p 133.62p 36426
16/08/2012 134.75p 134.75p 132.23p 133.12p 26126
15/08/2012 132.69p 134.75p 132.69p 134.75p 15647
14/08/2012 131.69p 134.50p 131.69p 134.50p 29148
13/08/2012 133.49p 133.75p 132.50p 133.38p 32305
10/08/2012 133.75p 133.75p 131.45p 132.38p 41400
09/08/2012 133.25p 133.75p 131.31p 132.12p 54166
08/08/2012 132.75p 133.25p 130.88p 133.25p 47252
07/08/2012 132.64p 132.64p 130.50p 130.50p 3311
06/08/2012 131.50p 132.75p 130.19p 131.50p 43368
03/08/2012 130.14p 130.39p 128.85p 129.75p 10256
02/08/2012 130.50p 130.50p 128.19p 129.12p 6372
01/08/2012 130.25p 130.50p 128.32p 130.50p 70672
31/07/2012 130.39p 130.39p 127.75p 128.75p 55740
30/07/2012 127.81p 130.10p 127.36p 129.25p 18845
27/07/2012 129.00p 129.94p 127.75p 128.88p 21913
26/07/2012 128.50p 129.00p 128.45p 128.88p 88740
25/07/2012 128.00p 128.50p 125.50p 125.50p 2463
24/07/2012 126.00p 126.00p 126.00p 126.00p 281
23/07/2012 127.00p 128.00p 127.00p 127.25p 46499
20/07/2012 128.50p 131.00p 128.25p 128.25p 17076
19/07/2012 130.75p 131.00p 130.49p 131.00p 22589
18/07/2012 127.65p 129.00p 127.65p 128.25p 53352
17/07/2012 130.75p 130.75p 128.38p 128.38p 38612
16/07/2012 130.50p 131.10p 129.88p 129.88p 14307
13/07/2012 128.25p 131.50p 126.75p 126.75p 19493
12/07/2012 129.25p 132.39p 129.25p 129.75p 5000
11/07/2012 132.39p 133.00p 132.39p 133.00p 35307
10/07/2012 131.75p 132.75p 129.00p 132.75p 57811
09/07/2012 127.86p 132.00p 127.86p 132.00p 1285
06/07/2012 128.36p 130.70p 128.36p 128.63p 19698
05/07/2012 131.20p 131.20p 128.61p 129.25p 33815
04/07/2012 127.99p 130.90p 127.99p 129.62p 21265
03/07/2012 130.17p 130.45p 127.50p 129.25p 42235
02/07/2012 126.75p 129.65p 126.50p 126.50p 73515
29/06/2012 128.00p 129.44p 127.20p 129.00p 41822
28/06/2012 127.13p 127.13p 126.50p 126.50p 5792
27/06/2012 125.91p 128.19p 125.91p 126.00p 44102
26/06/2012 126.29p 127.39p 125.36p 126.25p 71260
25/06/2012 126.11p 127.10p 126.11p 126.13p 49036
22/06/2012 128.00p 128.00p 126.36p 126.87p 2122
21/06/2012 126.11p 128.00p 126.00p 126.00p 30434
20/06/2012 128.25p 129.00p 124.70p 129.00p 41915
19/06/2012 127.50p 127.75p 124.95p 127.25p 28419
18/06/2012 127.75p 127.75p 124.50p 127.00p 96307
15/06/2012 126.75p 126.75p 124.00p 125.25p 181590
14/06/2012 125.00p 127.00p 124.75p 124.75p 20453
13/06/2012 126.24p 126.76p 125.07p 125.63p 38811
12/06/2012 127.25p 128.50p 124.75p 128.50p 40231
11/06/2012 127.47p 127.50p 124.60p 127.50p 83863
08/06/2012 125.00p 127.70p 124.50p 127.00p 88612
07/06/2012 127.75p 128.00p 125.41p 128.00p 88777
06/06/2012 126.25p 126.75p 123.34p 126.75p 48966
01/06/2012 125.00p 125.00p 121.61p 125.00p 18778
31/05/2012 124.75p 124.95p 122.87p 123.50p 39471
30/05/2012 124.50p 125.79p 122.50p 123.75p 79246
29/05/2012 123.75p 126.80p 123.75p 124.50p 63469
28/05/2012 122.50p 124.07p 122.50p 123.37p 10117
25/05/2012 123.15p 123.92p 123.15p 123.50p 19912
24/05/2012 122.25p 124.50p 121.85p 124.50p 30707
23/05/2012 121.75p 122.10p 121.21p 121.75p 45034
22/05/2012 123.50p 124.37p 122.85p 124.37p 22667
21/05/2012 121.39p 122.63p 121.39p 122.63p 74963
18/05/2012 120.25p 122.00p 120.25p 121.75p 20137
17/05/2012 122.00p 123.00p 121.50p 122.87p 32813
16/05/2012 123.50p 124.50p 121.94p 123.50p 55776
15/05/2012 123.25p 125.00p 123.00p 123.00p 95770
14/05/2012 125.25p 125.25p 123.75p 123.75p 32566
11/05/2012 127.50p 129.00p 125.25p 127.50p 44297
10/05/2012 127.00p 127.50p 125.75p 127.50p 41984
09/05/2012 126.00p 129.70p 126.00p 126.50p 48429
08/05/2012 128.25p 129.81p 127.00p 127.00p 33406
04/05/2012 129.75p 131.74p 128.00p 128.00p 53079
03/05/2012 131.00p 131.53p 129.76p 130.12p 32191
02/05/2012 129.50p 131.50p 129.00p 131.50p 66934
01/05/2012 130.50p 132.24p 130.12p 131.38p 45540
30/04/2012 129.25p 131.07p 128.75p 128.75p 35690
27/04/2012 129.00p 131.00p 128.50p 128.50p 41976
26/04/2012 131.00p 131.00p 128.50p 128.50p 26554
25/04/2012 129.89p 129.89p 128.75p 129.38p 44531
24/04/2012 131.00p 131.00p 128.50p 128.50p 16267
23/04/2012 131.00p 131.25p 128.50p 131.25p 115148
20/04/2012 132.39p 132.99p 131.11p 132.00p 44612
19/04/2012 131.50p 133.75p 131.50p 131.75p 87367
18/04/2012 132.00p 134.00p 132.00p 132.50p 31404
17/04/2012 134.00p 134.00p 132.00p 132.00p 104536
16/04/2012 132.75p 134.00p 132.22p 133.62p 43523
13/04/2012 134.00p 134.00p 132.39p 132.62p 26600
12/04/2012 131.75p 133.00p 131.75p 133.00p 120167
11/04/2012 131.00p 132.25p 128.75p 131.75p 63208
10/04/2012 131.25p 134.64p 129.50p 129.50p 47729
05/04/2012 131.86p 133.55p 131.32p 132.75p 64111
04/04/2012 133.00p 135.89p 131.75p 131.75p 50053
03/04/2012 133.50p 136.24p 133.00p 133.00p 23091
02/04/2012 135.00p 135.04p 133.25p 134.50p 20222
30/03/2012 137.00p 137.00p 133.50p 133.50p 50602
29/03/2012 134.25p 136.44p 134.11p 135.00p 50368
28/03/2012 134.25p 137.14p 134.00p 134.00p 43808
27/03/2012 134.25p 136.70p 134.00p 134.00p 77082
26/03/2012 134.25p 136.99p 134.00p 134.00p 60128
23/03/2012 135.50p 136.95p 134.00p 135.50p 38547
22/03/2012 134.00p 136.72p 134.00p 135.00p 106265
21/03/2012 134.25p 135.97p 134.00p 134.25p 43280
20/03/2012 134.86p 137.47p 134.46p 135.25p 24415
19/03/2012 134.86p 137.50p 134.86p 136.25p 29546
16/03/2012 137.25p 137.65p 134.25p 134.25p 32774
15/03/2012 134.50p 136.75p 134.00p 134.00p 58223
14/03/2012 137.50p 137.75p 135.50p 137.75p 82072
13/03/2012 136.50p 137.50p 135.00p 137.50p 37580
12/03/2012 133.50p 136.50p 132.05p 136.50p 110629
09/03/2012 133.00p 135.00p 131.25p 135.00p 90904
08/03/2012 131.50p 132.50p 130.00p 131.25p 17645
07/03/2012 129.75p 131.00p 129.58p 130.50p 69269
06/03/2012 130.50p 134.00p 129.25p 129.25p 32517
05/03/2012 132.00p 134.24p 131.00p 131.00p 42552
02/03/2012 134.24p 134.24p 131.82p 133.25p 15031
01/03/2012 132.25p 134.50p 131.53p 133.00p 104229
29/02/2012 131.86p 134.50p 131.50p 131.50p 57604
28/02/2012 134.25p 135.00p 132.38p 135.00p 18059
27/02/2012 132.36p 134.75p 132.36p 133.12p 16289
24/02/2012 133.75p 135.04p 131.75p 135.00p 116140
23/02/2012 132.00p 134.00p 132.00p 133.00p 35092
22/02/2012 132.90p 133.64p 130.75p 132.62p 23040
21/02/2012 130.50p 133.50p 130.50p 130.50p 53970
20/02/2012 133.64p 133.75p 131.62p 132.50p 15018
17/02/2012 130.50p 133.75p 130.50p 130.50p 6482
16/02/2012 133.00p 133.14p 129.91p 131.75p 29346
15/02/2012 133.00p 133.50p 130.86p 133.50p 78553
14/02/2012 132.75p 132.75p 130.30p 132.75p 18189
13/02/2012 132.75p 133.00p 131.50p 132.75p 13082
10/02/2012 131.50p 132.25p 129.61p 131.00p 42397
09/02/2012 129.61p 132.00p 129.61p 132.00p 15383
08/02/2012 129.25p 131.92p 129.00p 129.00p 22049
07/02/2012 129.25p 131.70p 129.00p 129.00p 33837
06/02/2012 129.53p 130.25p 129.36p 130.25p 30063
03/02/2012 131.75p 132.50p 131.25p 132.50p 35671
02/02/2012 129.25p 129.75p 129.25p 129.75p 516
01/02/2012 130.50p 131.00p 129.11p 130.62p 27350
31/01/2012 128.50p 131.25p 128.00p 129.00p 143291
30/01/2012 128.50p 130.50p 128.00p 128.00p 24332
27/01/2012 129.50p 131.14p 129.50p 130.00p 17800
26/01/2012 129.61p 131.12p 129.61p 131.12p 13753
25/01/2012 129.50p 131.73p 129.25p 129.25p 21415
24/01/2012 129.00p 131.00p 128.75p 130.00p 65035
23/01/2012 129.75p 132.48p 128.50p 128.50p 44660
20/01/2012 129.14p 130.50p 128.75p 130.50p 11891
19/01/2012 129.05p 131.70p 129.00p 130.62p 25660
18/01/2012 131.30p 131.75p 129.53p 130.62p 24203
17/01/2012 131.30p 131.45p 130.38p 130.38p 12730
16/01/2012 130.80p 130.80p 128.50p 128.50p 28840
13/01/2012 130.90p 131.00p 129.50p 129.50p 27076
12/01/2012 128.14p 129.75p 128.14p 129.12p 18324
11/01/2012 130.75p 130.75p 127.50p 127.50p 46551
10/01/2012 129.50p 130.25p 128.00p 128.00p 44721
09/01/2012 127.25p 129.25p 127.00p 127.00p 27643
06/01/2012 126.00p 128.25p 126.00p 128.25p 9579
05/01/2012 125.50p 128.00p 125.50p 128.00p 215850
04/01/2012 127.00p 129.00p 125.01p 126.50p 40316
03/01/2012 129.50p 130.12p 126.36p 130.12p 24453
30/12/2011 127.00p 127.00p 125.43p 127.00p 18312
29/12/2011 124.00p 126.75p 123.50p 126.75p 163541
28/12/2011 124.00p 126.00p 124.00p 126.00p 20317
23/12/2011 125.00p 125.00p 125.00p 125.00p 5000
22/12/2011 124.25p 125.00p 123.25p 125.00p 11021
21/12/2011 122.25p 123.50p 122.25p 123.50p 32460
20/12/2011 123.50p 124.00p 123.25p 124.00p 24100
19/12/2011 123.50p 123.50p 122.50p 123.50p 41823
16/12/2011 125.00p 125.75p 123.05p 123.50p 100745
15/12/2011 121.83p 124.25p 121.60p 123.25p 11265
14/12/2011 122.25p 125.00p 122.00p 123.50p 147141
13/12/2011 123.00p 125.00p 120.50p 125.00p 109955
12/12/2011 124.25p 124.25p 121.15p 124.25p 22873
09/12/2011 124.50p 125.75p 122.58p 125.75p 166262
08/12/2011 126.00p 126.00p 125.00p 125.25p 3149
07/12/2011 125.25p 126.00p 125.00p 126.00p 59798
06/12/2011 123.25p 126.50p 123.25p 126.50p 30696
05/12/2011 125.75p 126.75p 122.36p 126.75p 140306
02/12/2011 125.00p 125.64p 122.60p 125.00p 138678
01/12/2011 124.00p 125.25p 121.50p 125.25p 27380
30/11/2011 120.50p 124.25p 120.40p 124.25p 50780
29/11/2011 121.75p 121.75p 119.86p 121.75p 68570
28/11/2011 121.00p 121.50p 121.00p 121.50p 41654
25/11/2011 120.50p 120.50p 118.36p 120.00p 43073
24/11/2011 121.39p 122.00p 121.39p 122.00p 2169
23/11/2011 120.75p 122.35p 118.36p 119.50p 35111
22/11/2011 121.00p 122.50p 120.62p 122.50p 15241
21/11/2011 120.75p 123.35p 120.50p 123.00p 64866
18/11/2011 123.00p 124.00p 123.00p 124.00p 112633
17/11/2011 123.50p 126.10p 122.50p 123.50p 104521
16/11/2011 123.25p 127.00p 123.00p 127.00p 75835
15/11/2011 123.25p 124.75p 122.00p 124.75p 32927

*Close Price adjusted for both dividends and splits