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
14/11/2011 125.00p 127.00p 125.00p 127.00p 25957
11/11/2011 123.00p 125.00p 121.25p 125.00p 27724
10/11/2011 120.75p 122.75p 120.00p 122.00p 43126
09/11/2011 124.00p 124.50p 123.00p 124.50p 21142
08/11/2011 122.89p 123.00p 122.89p 123.00p 18340
07/11/2011 122.00p 123.00p 122.00p 123.00p 8840
04/11/2011 120.50p 122.00p 120.50p 122.00p 3345
03/11/2011 119.00p 121.00p 119.00p 120.75p 60829
02/11/2011 121.00p 122.00p 117.50p 118.75p 40676
01/11/2011 117.50p 120.00p 117.50p 120.00p 9053
31/10/2011 119.50p 122.63p 119.50p 120.50p 26520
28/10/2011 120.75p 123.50p 120.75p 122.25p 88038
27/10/2011 120.25p 121.75p 120.25p 121.75p 7555
26/10/2011 119.00p 119.00p 119.00p 119.00p 8351
25/10/2011 118.00p 119.00p 115.25p 119.00p 92643
24/10/2011 118.25p 119.75p 118.25p 119.75p 29872
21/10/2011 118.00p 120.00p 117.50p 118.50p 132432
20/10/2011 118.00p 118.25p 117.50p 117.50p 41500
19/10/2011 118.75p 120.00p 118.50p 118.50p 14651
18/10/2011 116.50p 118.25p 116.50p 118.25p 26276
17/10/2011 119.50p 119.50p 117.00p 118.75p 164078
14/10/2011 118.50p 118.50p 114.64p 118.00p 27786
13/10/2011 116.00p 116.75p 116.00p 116.75p 45516
12/10/2011 116.50p 117.75p 115.86p 117.75p 68543
11/10/2011 114.25p 117.00p 114.25p 117.00p 93846
10/10/2011 116.47p 116.47p 116.25p 116.25p 2103
07/10/2011 113.00p 115.50p 113.00p 114.25p 29341
06/10/2011 113.50p 114.25p 112.75p 113.63p 40933
05/10/2011 110.25p 111.50p 110.25p 111.50p 23457
04/10/2011 108.50p 109.00p 108.50p 109.00p 9519
03/10/2011 110.25p 114.25p 110.00p 111.50p 77285
30/09/2011 113.25p 116.14p 112.25p 112.25p 26176
29/09/2011 113.50p 113.50p 113.50p 113.50p 12784
28/09/2011 116.00p 116.50p 115.00p 116.50p 15580
27/09/2011 116.50p 118.00p 115.75p 115.75p 91677
26/09/2011 113.00p 114.48p 112.35p 113.75p 36108
23/09/2011 114.75p 114.75p 111.00p 113.00p 55979
22/09/2011 117.00p 117.50p 114.13p 114.13p 0
21/09/2011 117.00p 117.50p 117.00p 117.50p 72616
20/09/2011 117.00p 117.56p 114.25p 117.00p 50671
19/09/2011 117.75p 119.23p 115.00p 117.25p 91498
16/09/2011 119.25p 119.75p 119.00p 119.00p 130862
15/09/2011 117.25p 119.00p 117.00p 119.00p 49683
14/09/2011 117.00p 117.00p 115.75p 116.62p 38109
13/09/2011 117.00p 117.00p 117.00p 117.00p 293
12/09/2011 115.83p 115.83p 114.13p 114.13p 11394
09/09/2011 119.75p 119.75p 117.75p 117.75p 50001
08/09/2011 119.00p 119.12p 118.00p 119.12p 63844
07/09/2011 117.00p 118.12p 117.00p 118.12p 14394
06/09/2011 115.50p 116.40p 115.00p 115.00p 18817
05/09/2011 117.75p 117.75p 114.50p 116.50p 135246
02/09/2011 118.75p 118.75p 117.50p 117.50p 165059
01/09/2011 118.75p 121.50p 118.50p 120.00p 80350
31/08/2011 117.00p 122.00p 115.00p 122.00p 35216
30/08/2011 115.00p 115.00p 113.60p 115.00p 37952
26/08/2011 112.25p 112.75p 110.50p 112.75p 51900
25/08/2011 115.47p 115.47p 113.35p 114.00p 394
24/08/2011 114.75p 114.75p 111.10p 113.75p 515
23/08/2011 111.50p 112.52p 111.50p 112.00p 24997
22/08/2011 111.00p 112.50p 110.00p 110.00p 41675
19/08/2011 108.00p 112.00p 107.00p 110.25p 166487
18/08/2011 114.00p 114.00p 110.00p 113.50p 71878
17/08/2011 115.00p 116.65p 115.00p 115.25p 44852
16/08/2011 115.50p 115.50p 115.50p 115.50p 300
15/08/2011 114.00p 115.00p 114.00p 115.00p 2108
12/08/2011 113.25p 116.25p 110.13p 116.25p 23003
11/08/2011 114.75p 115.00p 112.25p 115.00p 5140
10/08/2011 113.50p 114.25p 109.50p 111.00p 30292
09/08/2011 107.50p 112.25p 105.00p 112.00p 102336
08/08/2011 114.00p 115.25p 111.00p 114.00p 69927
05/08/2011 113.25p 116.00p 113.00p 114.00p 61528
04/08/2011 123.50p 123.50p 118.00p 118.00p 70188
03/08/2011 121.50p 124.08p 120.00p 121.88p 34857
02/08/2011 125.00p 125.25p 123.75p 124.50p 18930
01/08/2011 126.50p 127.00p 125.00p 127.00p 27952
29/07/2011 125.64p 126.00p 125.64p 126.00p 120
28/07/2011 125.25p 125.75p 125.00p 125.75p 33406
27/07/2011 126.00p 127.56p 125.25p 126.00p 57983
26/07/2011 127.50p 128.00p 127.50p 128.00p 12842
25/07/2011 126.25p 128.00p 126.25p 128.00p 121750
22/07/2011 128.00p 128.00p 126.50p 127.75p 51746
21/07/2011 125.10p 128.00p 125.10p 128.00p 7427
20/07/2011 125.75p 127.00p 125.60p 127.00p 51810
19/07/2011 125.00p 126.25p 125.00p 126.25p 37827
18/07/2011 124.00p 124.90p 123.75p 124.50p 50289
15/07/2011 125.50p 126.00p 124.00p 124.00p 43717
14/07/2011 126.25p 126.50p 125.50p 126.25p 20412
13/07/2011 126.00p 127.50p 126.00p 127.50p 38238
12/07/2011 126.00p 126.75p 124.50p 126.75p 85013
11/07/2011 126.50p 127.50p 125.25p 127.50p 147144
08/07/2011 128.00p 130.15p 127.25p 130.00p 23692
07/07/2011 127.75p 130.00p 127.75p 130.00p 57601
06/07/2011 128.75p 128.75p 126.75p 128.00p 94815
05/07/2011 128.25p 129.75p 127.75p 129.75p 214721
04/07/2011 127.25p 129.00p 127.00p 129.00p 64064
01/07/2011 127.25p 128.00p 126.35p 128.00p 31221
30/06/2011 126.75p 127.50p 125.50p 127.50p 57514
29/06/2011 124.50p 126.00p 123.60p 126.00p 69344
28/06/2011 124.25p 124.25p 123.00p 124.25p 26115
27/06/2011 122.25p 124.00p 122.00p 124.00p 73503
24/06/2011 122.35p 124.00p 122.35p 124.00p 90859
23/06/2011 121.75p 121.75p 120.50p 120.50p 167183
22/06/2011 122.00p 123.75p 122.00p 123.75p 70954
21/06/2011 121.25p 122.75p 119.75p 121.50p 183210
20/06/2011 121.00p 123.00p 120.00p 123.00p 23302
17/06/2011 121.75p 122.75p 119.51p 122.75p 45899
16/06/2011 120.50p 121.50p 119.75p 121.25p 55490
15/06/2011 122.25p 122.25p 122.25p 122.25p 13000
14/06/2011 122.00p 123.00p 122.00p 123.00p 57482
13/06/2011 121.75p 122.75p 121.75p 122.75p 29112
10/06/2011 123.00p 123.00p 122.00p 122.00p 58690
09/06/2011 122.75p 124.06p 122.35p 123.50p 37695
08/06/2011 124.34p 124.34p 123.05p 124.00p 10551
07/06/2011 124.25p 124.75p 124.25p 124.75p 11000
06/06/2011 123.50p 126.00p 123.50p 126.00p 501
03/06/2011 123.75p 124.50p 123.25p 124.50p 24853
02/06/2011 124.50p 124.75p 123.25p 124.50p 70431
01/06/2011 126.00p 127.25p 123.50p 127.25p 19843
31/05/2011 125.50p 128.00p 125.50p 128.00p 88811
27/05/2011 124.25p 127.50p 124.25p 127.50p 57569
26/05/2011 126.00p 127.00p 126.00p 127.00p 2826
25/05/2011 127.49p 127.49p 126.25p 126.25p 17179
24/05/2011 125.25p 126.25p 125.25p 126.25p 4443
23/05/2011 126.25p 126.25p 124.60p 126.00p 42964
20/05/2011 127.25p 127.50p 126.35p 127.50p 55280
19/05/2011 126.50p 127.75p 126.35p 127.75p 75400
18/05/2011 124.25p 127.00p 124.25p 127.00p 51668
17/05/2011 126.00p 126.00p 124.00p 124.00p 33980
16/05/2011 125.50p 125.50p 125.50p 125.50p 37484
13/05/2011 125.75p 127.75p 125.75p 126.25p 63110
12/05/2011 126.00p 126.75p 125.00p 126.75p 111220
11/05/2011 126.25p 127.75p 126.25p 127.75p 175446
10/05/2011 126.75p 128.25p 126.75p 128.25p 66101
09/05/2011 127.25p 127.90p 125.38p 126.75p 107832
06/05/2011 127.50p 128.50p 126.60p 127.13p 12764
05/05/2011 127.00p 127.15p 125.50p 127.00p 219715
04/05/2011 127.25p 127.86p 126.50p 127.50p 140832
03/05/2011 128.00p 128.75p 127.80p 128.75p 66249
28/04/2011 128.00p 128.75p 127.55p 128.75p 61825
27/04/2011 127.50p 128.50p 127.00p 128.50p 13627
26/04/2011 126.57p 128.25p 126.57p 128.25p 23044
21/04/2011 126.50p 127.75p 126.50p 127.50p 35960
20/04/2011 126.75p 127.75p 126.00p 127.75p 29061
19/04/2011 125.11p 125.37p 124.35p 125.37p 8726
18/04/2011 125.25p 125.25p 124.00p 124.75p 90715
15/04/2011 125.50p 127.00p 125.50p 127.00p 52643
14/04/2011 126.50p 127.00p 125.75p 127.00p 2709
13/04/2011 126.50p 127.58p 126.10p 127.37p 45284
12/04/2011 125.50p 126.63p 125.00p 126.25p 110965
11/04/2011 127.00p 128.13p 126.60p 128.13p 189160
08/04/2011 126.75p 127.87p 126.10p 127.87p 65921
07/04/2011 125.50p 126.50p 125.25p 126.50p 179492
06/04/2011 124.75p 126.50p 124.25p 126.50p 193422
05/04/2011 124.00p 125.25p 123.80p 124.50p 144146
04/04/2011 125.50p 125.90p 125.00p 125.00p 80798
01/04/2011 125.00p 126.50p 125.00p 125.75p 143908
31/03/2011 125.75p 125.75p 123.00p 123.00p 98765
30/03/2011 125.00p 125.50p 124.75p 125.50p 105854
29/03/2011 124.00p 125.50p 123.35p 125.50p 98876
28/03/2011 124.00p 125.25p 123.27p 125.25p 53326
25/03/2011 123.50p 125.50p 122.75p 125.50p 76715
24/03/2011 122.50p 124.50p 122.35p 124.00p 176239
23/03/2011 121.00p 122.00p 120.01p 122.00p 176160
22/03/2011 122.00p 122.00p 120.25p 122.00p 100238
21/03/2011 118.75p 122.75p 118.75p 122.75p 107434
18/03/2011 119.25p 121.00p 117.50p 121.00p 235360
17/03/2011 118.00p 120.75p 116.10p 120.75p 148086
16/03/2011 118.50p 119.25p 116.50p 117.38p 106698
15/03/2011 117.25p 119.25p 116.00p 119.12p 39385
14/03/2011 121.00p 121.50p 120.50p 121.25p 115630
11/03/2011 120.00p 122.75p 120.00p 122.75p 39626
10/03/2011 121.00p 123.75p 119.50p 123.75p 144242
09/03/2011 122.75p 123.50p 122.50p 122.75p 31813
08/03/2011 124.00p 124.25p 122.75p 123.87p 19700
07/03/2011 123.50p 124.50p 123.25p 124.00p 58694
04/03/2011 124.00p 125.25p 123.50p 124.75p 113921
03/03/2011 122.50p 124.75p 122.50p 124.75p 36753
02/03/2011 123.75p 123.87p 121.75p 123.87p 2226
01/03/2011 122.75p 125.00p 122.75p 123.75p 75099
28/02/2011 123.75p 125.00p 123.25p 124.75p 66625
25/02/2011 123.00p 124.50p 121.75p 124.50p 120442
24/02/2011 122.00p 123.63p 120.75p 123.63p 11360
23/02/2011 125.00p 125.00p 123.00p 123.87p 137655
22/02/2011 124.75p 125.00p 123.75p 124.63p 24646
21/02/2011 125.75p 126.75p 125.25p 125.25p 21728
18/02/2011 125.50p 126.00p 125.50p 126.00p 83128
17/02/2011 125.50p 126.75p 125.25p 126.75p 27902
16/02/2011 124.75p 125.50p 124.75p 125.50p 43949
15/02/2011 124.50p 125.00p 124.50p 124.50p 37000
14/02/2011 127.50p 127.50p 127.50p 127.50p 279
11/02/2011 125.00p 126.00p 124.00p 125.75p 40387
10/02/2011 125.00p 126.00p 125.00p 125.75p 42524
09/02/2011 125.25p 126.50p 125.25p 126.50p 2472
08/02/2011 125.50p 126.25p 125.50p 126.25p 0
07/02/2011 125.50p 125.75p 125.50p 125.75p 1021
04/02/2011 124.25p 125.75p 124.25p 125.50p 77470
03/02/2011 126.75p 126.75p 123.85p 124.75p 81797
02/02/2011 126.25p 126.25p 124.50p 125.25p 73557
01/02/2011 125.75p 125.75p 125.00p 125.00p 17239
31/01/2011 124.25p 125.00p 124.25p 125.00p 14268

*Close Price adjusted for both dividends and splits