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
28/12/2018 230.00p 237.00p 230.00p 232.00p 30990
27/12/2018 229.00p 231.00p 228.00p 229.00p 36368
24/12/2018 229.00p 229.00p 228.00p 228.50p 21501
21/12/2018 236.00p 237.00p 234.00p 237.00p 9240
20/12/2018 235.00p 236.00p 231.00p 232.00p 97185
19/12/2018 242.00p 242.00p 236.66p 237.00p 20407
18/12/2018 240.00p 241.10p 236.44p 240.00p 2044
17/12/2018 241.00p 247.00p 239.00p 239.00p 19452
14/12/2018 241.00p 241.00p 241.00p 241.00p 49703
13/12/2018 244.00p 246.00p 242.00p 244.00p 19640
12/12/2018 246.00p 247.00p 244.00p 246.50p 7685
11/12/2018 244.00p 246.00p 242.00p 245.50p 32983
10/12/2018 240.00p 242.05p 238.20p 240.00p 63164
07/12/2018 241.00p 243.00p 240.00p 242.00p 160561
06/12/2018 246.00p 249.20p 241.00p 242.50p 19480
05/12/2018 248.00p 250.48p 247.00p 248.50p 12693
04/12/2018 251.00p 253.00p 250.00p 253.00p 19395
03/12/2018 252.00p 256.00p 250.00p 253.50p 67564
30/11/2018 246.00p 250.45p 246.00p 248.00p 17379
29/11/2018 248.00p 250.67p 245.00p 248.50p 45782
28/11/2018 245.00p 248.56p 244.00p 247.50p 38734
27/11/2018 246.56p 246.56p 245.00p 246.50p 4280
26/11/2018 243.00p 246.70p 241.00p 246.00p 25570
23/11/2018 240.00p 243.50p 240.00p 243.50p 30496
22/11/2018 243.00p 243.00p 240.00p 241.50p 123240
21/11/2018 240.00p 245.00p 240.00p 245.00p 21930
20/11/2018 242.00p 243.70p 240.00p 242.50p 24017
19/11/2018 247.80p 247.80p 245.78p 246.00p 3973
16/11/2018 246.00p 247.50p 246.00p 247.50p 8859
15/11/2018 244.00p 248.00p 242.96p 248.00p 20590
14/11/2018 241.00p 243.48p 241.00p 243.00p 34570
13/11/2018 244.00p 246.96p 244.00p 245.00p 19643
12/11/2018 246.00p 249.50p 246.00p 246.00p 12272
09/11/2018 245.00p 246.33p 244.36p 246.00p 26645
08/11/2018 246.00p 247.50p 246.00p 247.00p 14975
07/11/2018 243.00p 246.50p 243.00p 246.50p 4286
06/11/2018 242.00p 245.40p 242.00p 244.00p 7788
05/11/2018 241.00p 245.67p 241.00p 245.50p 14960
02/11/2018 245.00p 248.78p 242.00p 246.00p 61443
01/11/2018 245.00p 246.00p 240.00p 245.00p 72031
31/10/2018 243.00p 245.20p 243.00p 245.00p 122594
30/10/2018 240.00p 242.50p 237.00p 241.00p 25331
29/10/2018 237.00p 243.00p 237.00p 243.00p 65726
26/10/2018 238.00p 239.60p 234.00p 237.00p 21712
25/10/2018 238.00p 240.00p 234.00p 240.00p 26928
24/10/2018 240.00p 243.22p 238.00p 240.00p 43019
23/10/2018 239.00p 240.15p 237.00p 239.00p 44210
22/10/2018 242.00p 245.16p 241.00p 245.00p 158682
19/10/2018 242.00p 243.00p 241.00p 243.00p 182134
18/10/2018 241.00p 244.00p 240.00p 244.00p 55667
17/10/2018 243.00p 243.50p 239.00p 243.50p 65477
16/10/2018 238.00p 241.00p 237.00p 241.00p 123251
15/10/2018 237.00p 240.00p 236.00p 240.00p 41778
12/10/2018 237.00p 240.00p 236.10p 240.00p 161535
11/10/2018 240.00p 240.00p 234.00p 234.00p 304160
10/10/2018 249.00p 252.00p 245.00p 245.00p 26662
09/10/2018 251.00p 255.00p 248.60p 251.50p 17405
08/10/2018 256.00p 256.00p 251.00p 251.00p 43040
05/10/2018 257.00p 257.00p 256.00p 256.00p 6429
04/10/2018 260.00p 261.00p 257.00p 257.00p 12749
03/10/2018 262.91p 264.50p 262.00p 264.50p 13754
02/10/2018 261.00p 265.00p 261.00p 263.50p 12943
01/10/2018 263.00p 265.00p 261.10p 264.00p 40818
28/09/2018 263.00p 264.00p 262.00p 262.00p 166535
27/09/2018 260.00p 265.00p 260.00p 263.00p 33914
26/09/2018 260.00p 264.00p 260.00p 262.00p 133966
25/09/2018 263.00p 263.00p 260.05p 261.00p 79896
24/09/2018 262.00p 266.00p 261.25p 262.00p 56305
21/09/2018 261.00p 265.00p 257.25p 264.00p 133539
20/09/2018 261.00p 261.00p 257.04p 259.00p 20492
19/09/2018 262.00p 262.00p 257.00p 259.00p 56606
18/09/2018 257.00p 260.00p 257.00p 260.00p 3380
17/09/2018 262.00p 262.00p 256.00p 258.00p 53971
14/09/2018 261.00p 261.00p 257.05p 260.00p 90907
13/09/2018 257.00p 262.00p 256.00p 259.00p 37844
12/09/2018 258.00p 261.00p 257.00p 259.00p 48138
11/09/2018 257.00p 260.00p 256.00p 257.00p 45091
10/09/2018 258.00p 260.00p 257.00p 259.00p 4030
07/09/2018 259.00p 261.00p 256.00p 261.00p 138072
06/09/2018 261.00p 262.92p 259.00p 259.00p 15805
05/09/2018 262.00p 265.25p 260.00p 265.00p 21816
04/09/2018 266.00p 266.00p 262.20p 264.00p 37781
03/09/2018 264.00p 266.00p 261.00p 266.00p 58411
31/08/2018 262.00p 263.45p 260.00p 262.00p 49181
30/08/2018 262.00p 265.00p 261.00p 264.50p 22862
29/08/2018 265.00p 266.00p 263.00p 266.00p 66349
28/08/2018 265.00p 267.00p 261.05p 267.00p 89782
24/08/2018 262.00p 263.50p 261.07p 263.50p 40177
23/08/2018 262.00p 262.00p 261.14p 262.00p 70192
22/08/2018 263.00p 263.50p 261.04p 262.00p 16428
21/08/2018 262.00p 264.00p 261.00p 263.00p 27824
20/08/2018 264.00p 264.00p 259.35p 264.00p 39246
17/08/2018 262.00p 263.50p 260.21p 263.50p 105819
16/08/2018 263.00p 263.00p 259.00p 263.00p 51996
15/08/2018 262.00p 263.85p 260.00p 260.00p 91435
14/08/2018 262.00p 263.50p 260.00p 263.50p 63719
13/08/2018 262.00p 263.00p 261.00p 261.50p 44296
10/08/2018 262.00p 264.00p 262.00p 263.50p 83134
09/08/2018 264.00p 264.50p 260.04p 264.50p 34387
08/08/2018 263.00p 263.96p 261.00p 263.00p 67465
07/08/2018 262.00p 262.93p 260.12p 262.00p 167954
06/08/2018 257.00p 260.00p 255.12p 260.00p 217267
03/08/2018 252.00p 256.00p 252.00p 256.00p 285405
02/08/2018 253.00p 253.20p 246.00p 246.00p 177880
01/08/2018 254.00p 256.95p 253.02p 255.00p 87072
31/07/2018 256.00p 256.00p 253.10p 255.00p 104685
30/07/2018 255.00p 257.00p 252.25p 255.00p 32763
27/07/2018 256.00p 257.50p 253.03p 257.50p 304930
26/07/2018 255.00p 255.50p 253.00p 253.00p 254049
25/07/2018 254.00p 256.48p 254.00p 255.00p 45410
24/07/2018 256.00p 256.48p 252.60p 256.00p 395530
23/07/2018 255.00p 256.48p 255.00p 256.00p 40210
20/07/2018 257.00p 257.00p 253.00p 256.00p 31084
19/07/2018 253.00p 257.90p 253.00p 257.00p 42350
18/07/2018 254.00p 256.74p 253.00p 256.00p 35931
17/07/2018 252.00p 255.00p 250.04p 255.00p 62129
16/07/2018 253.00p 254.00p 251.72p 254.00p 68148
13/07/2018 254.00p 255.00p 251.00p 253.00p 86107
12/07/2018 254.00p 254.00p 252.00p 253.00p 80141
11/07/2018 253.00p 253.00p 250.00p 250.00p 22997
10/07/2018 251.00p 252.50p 251.00p 252.50p 55351
09/07/2018 249.00p 251.00p 249.00p 251.00p 69028
06/07/2018 245.00p 250.00p 245.00p 249.00p 117330
05/07/2018 246.00p 249.00p 245.91p 249.00p 11105
04/07/2018 249.00p 249.00p 247.47p 249.00p 3806
03/07/2018 248.00p 249.00p 247.00p 249.00p 42616
02/07/2018 245.00p 249.00p 243.05p 249.00p 43557
29/06/2018 252.00p 252.45p 247.00p 247.00p 20506
28/06/2018 248.00p 251.00p 247.00p 248.00p 22695
27/06/2018 250.00p 250.00p 246.00p 249.00p 38166
26/06/2018 246.00p 248.35p 246.00p 247.00p 36077
25/06/2018 248.00p 249.00p 247.00p 247.50p 30041
22/06/2018 250.00p 251.04p 249.26p 250.00p 18423
21/06/2018 252.00p 255.00p 250.00p 250.00p 25543
20/06/2018 252.00p 256.00p 250.00p 251.50p 96372
19/06/2018 251.00p 254.00p 249.55p 254.00p 12589
18/06/2018 255.00p 255.00p 251.44p 252.00p 14922
15/06/2018 255.00p 256.00p 251.44p 256.00p 50559
14/06/2018 251.00p 254.00p 249.00p 253.00p 49947
13/06/2018 254.00p 254.00p 251.00p 253.00p 20316
12/06/2018 250.00p 252.00p 250.00p 252.00p 8966
11/06/2018 250.00p 252.00p 248.00p 251.00p 159375
08/06/2018 247.00p 249.45p 247.00p 249.00p 51465
07/06/2018 247.00p 252.00p 247.00p 252.00p 23914
06/06/2018 250.00p 250.00p 247.00p 249.00p 23760
05/06/2018 249.00p 249.96p 247.00p 248.00p 72901
04/06/2018 249.00p 250.00p 247.00p 250.00p 45976
01/06/2018 247.00p 248.00p 245.00p 247.00p 74134
31/05/2018 247.00p 247.15p 245.00p 247.00p 68713
30/05/2018 248.00p 248.00p 244.00p 246.00p 91569
29/05/2018 246.00p 247.00p 245.00p 247.00p 46686
25/05/2018 248.00p 250.00p 247.45p 249.00p 22816
24/05/2018 248.00p 248.98p 245.00p 247.00p 90728
23/05/2018 249.00p 250.00p 246.20p 248.00p 40588
22/05/2018 249.00p 250.00p 248.00p 249.50p 43549
21/05/2018 243.00p 249.00p 243.00p 249.00p 86421
18/05/2018 245.96p 247.78p 245.96p 246.50p 786
17/05/2018 245.96p 247.00p 244.05p 247.00p 8255
16/05/2018 245.00p 246.47p 243.25p 246.00p 26741
15/05/2018 246.00p 246.00p 244.00p 246.00p 108663
14/05/2018 246.00p 246.50p 242.20p 246.00p 39868
11/05/2018 245.00p 245.50p 243.00p 245.50p 67644
10/05/2018 243.00p 244.47p 241.06p 243.00p 102135
09/05/2018 243.00p 243.00p 241.00p 243.00p 67017
08/05/2018 239.00p 243.00p 239.00p 243.00p 50138
04/05/2018 239.00p 242.00p 238.00p 242.00p 20460
03/05/2018 240.00p 240.78p 237.04p 238.50p 39104
02/05/2018 241.00p 242.00p 237.75p 241.00p 55566
01/05/2018 241.00p 241.00p 237.05p 239.00p 72151
30/04/2018 239.00p 240.00p 238.00p 239.00p 127137
27/04/2018 235.00p 238.00p 234.00p 237.00p 112348
26/04/2018 231.00p 235.00p 231.00p 234.00p 190307
25/04/2018 231.00p 233.70p 230.00p 232.50p 36081
24/04/2018 235.00p 235.00p 232.05p 234.00p 66403
23/04/2018 231.00p 234.00p 231.00p 234.00p 115500
20/04/2018 232.00p 233.80p 232.00p 233.00p 22887
19/04/2018 233.00p 233.00p 230.03p 232.00p 160986
18/04/2018 231.00p 233.00p 229.00p 230.00p 192777
17/04/2018 229.00p 230.00p 227.00p 230.00p 273420
16/04/2018 228.00p 229.00p 227.00p 229.00p 92960
13/04/2018 230.00p 230.00p 229.00p 229.00p 46390
12/04/2018 229.00p 231.90p 227.24p 229.50p 29795
11/04/2018 230.00p 230.00p 227.20p 230.00p 54036
10/04/2018 231.00p 231.00p 226.75p 230.00p 40908
09/04/2018 228.00p 230.00p 225.23p 229.00p 83100
06/04/2018 229.00p 231.00p 228.00p 230.00p 124922
05/04/2018 229.00p 232.00p 227.02p 230.00p 99600
04/04/2018 227.00p 227.49p 223.00p 227.00p 106271
03/04/2018 224.00p 228.00p 222.00p 228.00p 135326
29/03/2018 229.00p 231.00p 227.00p 229.00p 95695
28/03/2018 227.00p 227.47p 224.20p 227.00p 55578
27/03/2018 229.00p 234.90p 227.00p 231.00p 119237
26/03/2018 228.00p 231.00p 225.00p 226.00p 61768
23/03/2018 227.00p 228.96p 225.00p 227.00p 61473
22/03/2018 231.00p 234.00p 229.00p 229.00p 26122
21/03/2018 235.00p 236.50p 234.00p 235.00p 10981
20/03/2018 238.00p 238.00p 234.00p 238.00p 46351
19/03/2018 237.00p 239.00p 235.00p 235.00p 47816
16/03/2018 240.00p 241.00p 236.42p 241.00p 100040
15/03/2018 238.00p 240.00p 237.00p 238.00p 90691

*Close Price adjusted for both dividends and splits