LSE - Delayed Quote GBp

Martin Currie Global Portfolio Trust plc (MNP.L)

Compare
307.00
+11.00
+(3.72%)
At close: 4:35:20 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025310.28320.99307.00307.00307.00183,385
Apr 9, 2025294.00303.12287.00296.00296.0061,986
Apr 8, 2025301.00308.00299.00307.00307.00307,619
Apr 7, 2025286.00306.00277.00295.00295.00174,857
Apr 4, 2025309.00316.00301.00304.00304.00182,053
Apr 3, 2025 1.50 Dividend
Apr 3, 2025321.00323.00311.00312.00312.00238,763
Apr 2, 2025328.00331.34325.56331.00330.9930,876
Apr 1, 2025328.00331.00322.96330.00329.99107,689
Mar 31, 2025328.00328.53323.14325.00324.9972,275
Mar 28, 2025337.00337.62332.00332.00331.9889,788
Mar 27, 2025337.00342.10334.72336.00335.9865,375
Mar 26, 2025341.00344.09340.00340.00339.9881,273
Mar 25, 2025344.00345.80339.96343.00342.9866,326
Mar 24, 2025339.00344.00339.00344.00343.9848,626
Mar 21, 2025344.00344.00337.93342.00341.9837,584
Mar 20, 2025341.00343.56338.75342.00341.9852,746
Mar 19, 2025339.00342.29337.00342.00341.98134,119
Mar 18, 2025344.00344.00338.00340.00339.9855,287
Mar 17, 2025334.00342.00334.00342.00341.98114,465
Mar 14, 2025339.00342.00336.10341.00340.98110,982
Mar 13, 2025338.00339.22333.55336.00335.98107,824
Mar 12, 2025338.00340.00335.00339.00338.9848,452
Mar 11, 2025340.00344.00336.60337.00336.9865,149
Mar 10, 2025345.00348.50342.00343.00342.9890,874
Mar 7, 2025350.00365.00346.00348.00347.9845,622
Mar 6, 2025355.00356.00348.00355.00354.9882,792
Mar 5, 2025360.00360.00351.00352.00351.98169,606
Mar 4, 2025364.00364.00348.00351.00350.9883,351
Mar 3, 2025360.00362.58358.64361.00360.9830,190
Feb 28, 2025356.00362.30356.00359.00358.9876,002
Feb 27, 2025365.00365.32362.00364.00363.98100,683
Feb 26, 2025365.00367.10364.27367.00366.9846,408
Feb 25, 2025365.00365.00362.32364.00363.9895,322
Feb 24, 2025370.00376.72365.00367.00366.9862,458
Feb 21, 2025373.00377.00371.00371.00370.98139,947
Feb 20, 2025373.00376.95370.00371.00370.98151,381
Feb 19, 2025373.00379.92372.00374.00373.9861,507
Feb 18, 2025375.00382.00373.00376.00375.98107,540
Feb 17, 2025375.00378.00373.13377.00376.9895,056
Feb 14, 2025377.00379.25375.66376.00375.98120,703
Feb 13, 2025374.00378.90373.40378.00377.9867,381
Feb 12, 2025378.00378.00373.05375.00374.9861,832
Feb 11, 2025379.00379.00373.00377.00376.98174,392
Feb 10, 2025375.40382.55374.00379.00378.98120,167
Feb 7, 2025379.00379.00376.00376.00375.9883,638
Feb 6, 2025379.00382.40376.24382.00381.9895,813
Feb 5, 2025371.00374.00369.63373.00372.9876,855
Feb 4, 2025369.00375.00367.88374.00373.98171,437
Feb 3, 2025379.00379.00366.00370.00369.98198,976
Jan 31, 2025381.00382.56379.81381.00380.9891,371
Jan 30, 2025377.00380.62374.82380.00379.9856,745
Jan 29, 2025376.00378.96375.00375.00374.9835,113
Jan 28, 2025378.00378.30374.00376.00375.9886,272
Jan 27, 2025375.00382.74367.00374.00373.98171,689
Jan 24, 2025382.00388.00379.00383.00382.98175,454
Jan 23, 2025386.00386.00379.73382.00381.98104,481
Jan 22, 2025379.00386.00376.04386.00385.9880,501
Jan 21, 2025376.00380.00375.00379.00378.9832,819
Jan 20, 2025379.00382.00375.64382.00381.98110,186
Jan 17, 2025375.00383.00375.00381.00380.9842,975
Jan 16, 2025377.00379.00375.00377.00376.9878,580
Jan 15, 2025366.00372.64366.00372.00371.9835,970
Jan 14, 2025368.00371.00365.80368.00367.9887,834
Jan 13, 2025365.00369.22365.00368.00367.9838,629
Jan 10, 2025368.00372.32367.00370.00369.9889,117
Jan 9, 2025 0.90 Dividend
Jan 9, 2025372.00374.00365.26374.00373.9869,491
Jan 8, 2025371.00372.00366.25372.00371.9747,334
Jan 7, 2025368.00371.28368.00369.00368.9740,291
Jan 6, 2025369.00374.00365.55372.00371.9776,293
Jan 3, 2025362.00370.00362.00366.00365.9724,494
Jan 2, 2025365.00370.00362.30367.00366.9742,124
Dec 31, 2024360.00366.72360.00366.00365.9753,355
Dec 30, 2024364.00365.87360.00362.00361.9727,569
Dec 27, 2024362.00370.00362.00366.00365.9723,551
Dec 24, 2024366.00368.00365.44367.00366.9740,527
Dec 23, 2024368.00368.00361.34364.00363.9759,332
Dec 20, 2024364.00368.00360.82366.00365.97109,457
Dec 19, 2024367.00367.00361.00365.00364.973,555
Dec 18, 2024373.00373.00367.00372.00371.9755,197
Dec 17, 2024370.00370.64369.00370.00369.9740,168
Dec 16, 2024373.00374.35369.05372.00371.97110,752
Dec 13, 2024368.00376.00368.00374.00373.9796,539
Dec 12, 2024370.00376.00369.45375.00374.97130,059
Dec 11, 2024375.00375.00365.55371.00370.97228,770
Dec 10, 2024371.00374.00369.49374.00373.9744,053
Dec 9, 2024371.00374.00368.00373.00372.9798,479
Dec 6, 2024370.00374.00367.00373.00372.9781,079
Dec 5, 2024370.00371.40368.25370.00369.9764,775
Dec 4, 2024363.00372.00363.00372.00371.9736,949
Dec 3, 2024367.00370.00366.48370.00369.9729,471
Dec 2, 2024365.00367.00361.00367.00366.9779,946
Nov 29, 2024360.00367.00360.00365.00364.9756,408
Nov 28, 2024365.00365.00361.78364.00363.9720,827
Nov 27, 2024367.00370.00361.81363.00362.9796,035
Nov 26, 2024364.00367.00362.00366.00365.97146,986
Nov 25, 2024360.00368.25360.00368.00367.97155,844
Nov 22, 2024362.00365.00356.00364.00363.97147,121
Nov 21, 2024355.00358.00353.22357.00356.98100,726
Nov 20, 2024355.00358.00353.00355.00354.98250,652
Nov 19, 2024356.00357.00352.74355.00354.9889,402
Nov 18, 2024358.00358.84353.44356.00355.98134,177
Nov 15, 2024364.00365.00359.00359.00358.9880,248
Nov 14, 2024361.00369.00361.00366.00365.9765,526
Nov 13, 2024362.00364.00360.93364.00363.9771,824
Nov 12, 2024363.00366.00361.00363.00362.97118,082
Nov 11, 2024365.00368.00363.69366.00365.97131,520
Nov 8, 2024363.00367.00362.00364.00363.9759,989
Nov 7, 2024359.00365.41359.00364.00363.97250,053
Nov 6, 2024365.00365.27359.76361.00360.97108,294
Nov 5, 2024358.00359.04355.00358.00357.9893,832
Nov 4, 2024357.00363.00357.00361.00360.97119,127
Nov 1, 2024363.00364.00355.79359.00358.98139,133
Oct 31, 2024362.00363.34357.00359.00358.9897,685
Oct 30, 2024365.00368.00361.00365.00364.97360,573
Oct 29, 2024366.00371.00362.00367.00366.97373,021
Oct 28, 2024367.00371.52367.00368.00367.97252,358
Oct 25, 2024366.00370.00364.13369.00368.97183,562
Oct 24, 2024375.00375.00369.00370.00369.97136,397
Oct 23, 2024370.00372.00367.00370.00369.97185,263
Oct 22, 2024369.00372.00365.80371.00370.97171,458
Oct 21, 2024372.00372.00367.93370.00369.97121,136
Oct 18, 2024368.00373.00368.00373.00372.97127,236
Oct 17, 2024370.00372.00363.48370.00369.97272,079
Oct 16, 2024365.00369.63364.00368.00367.97129,987
Oct 15, 2024370.00374.00367.00370.00369.97193,492
Oct 14, 2024370.00376.03367.63375.00374.97183,217
Oct 11, 2024369.00372.00366.00371.00370.97207,948
Oct 10, 2024366.00369.00365.02368.00367.97199,784
Oct 9, 2024362.00372.00362.00372.00371.97163,691
Oct 8, 2024364.00368.40360.91368.00367.97117,120
Oct 7, 2024369.00370.00361.00366.00365.97226,148
Oct 4, 2024366.00366.97360.00364.00363.97720,035
Oct 3, 2024 0.90 Dividend
Oct 3, 2024364.00367.00360.45366.00365.97108,983
Oct 2, 2024362.00365.76361.33365.00364.9791,665
Oct 1, 2024367.00372.00363.00364.00363.97130,543
Sep 30, 2024366.00370.00366.00368.00367.97105,465
Sep 27, 2024362.00371.00362.00371.00370.9798,158
Sep 26, 2024359.00370.00359.00366.00365.97154,538
Sep 25, 2024359.00363.00354.05361.00360.9749,713
Sep 24, 2024355.00359.50355.00359.00358.9799,283
Sep 23, 2024363.00363.00355.73358.00357.9786,678
Sep 20, 2024364.00369.00359.00362.00361.9789,067
Sep 19, 2024367.00368.10361.06368.00367.9736,607
Sep 18, 2024359.00365.67359.00361.00360.9728,517
Sep 17, 2024360.00365.00360.00365.00364.9789,098
Sep 16, 2024363.00365.00361.17363.00362.9780,776
Sep 13, 2024364.00365.43359.24365.00364.9742,836
Sep 12, 2024351.00363.12351.00363.00362.97102,021
Sep 11, 2024354.00358.40354.00356.00355.97109,704
Sep 10, 2024354.00357.46349.96356.00355.9746,383
Sep 9, 2024354.00356.02350.40354.00353.9776,942
Sep 6, 2024352.00359.00350.00350.00349.9759,845
Sep 5, 2024360.00360.00355.00356.00355.97120,354
Sep 4, 2024365.00365.00352.96360.00359.97104,431
Sep 3, 2024365.00371.00359.40366.00365.9760,885
Sep 2, 2024369.00374.54366.10370.00369.9742,089
Aug 30, 2024372.00373.28369.00372.00371.9621,011
Aug 29, 2024368.00373.00364.49373.00372.9686,410
Aug 28, 2024361.00368.00361.00367.00366.9791,650
Aug 27, 2024366.00370.00362.22369.00368.97111,955
Aug 23, 2024368.00372.00366.74369.00368.9755,301
Aug 22, 2024371.00372.75368.46370.00369.9766,373
Aug 21, 2024367.00372.00366.00372.00371.9664,475
Aug 20, 2024364.00374.00364.00370.00369.97108,009
Aug 19, 2024368.00371.02366.09371.00370.9762,279
Aug 16, 2024367.00370.00365.00370.00369.9771,462
Aug 15, 2024366.00370.00360.69370.00369.9760,667
Aug 14, 2024361.00363.00359.04362.00361.9781,706
Aug 13, 2024356.00360.00351.92360.00359.97113,669
Aug 12, 2024356.00358.00354.26355.00354.9791,849
Aug 9, 2024354.00356.00353.00356.00355.97120,063
Aug 8, 2024353.00358.25350.00355.00354.9720,142
Aug 7, 2024351.00359.00351.00359.00358.9730,145
Aug 6, 2024349.00355.66346.52352.00351.9719,530
Aug 5, 2024348.00348.00334.00348.00347.97139,827
Aug 2, 2024353.00356.55350.00351.00350.9740,521
Aug 1, 2024368.00370.00361.00361.00360.9742,698
Jul 31, 2024358.00368.00358.00368.00367.9779,146
Jul 30, 2024359.00361.02355.00359.00358.97157,928
Jul 29, 2024361.00362.39357.71359.00358.9766,468
Jul 26, 2024356.00361.76353.65361.00360.9766,336
Jul 25, 2024359.00361.00352.03357.00356.9763,229
Jul 24, 2024359.00362.53358.00359.00358.97162,798
Jul 23, 2024360.00367.00359.13366.00365.97122,184
Jul 22, 2024360.00368.00358.00365.00364.97104,159
Jul 19, 2024365.00365.00359.13363.00362.97121,171
Jul 18, 2024372.00374.19365.69366.00365.9774,343
Jul 17, 2024372.00372.00367.00367.00366.9736,548
Jul 16, 2024374.00375.69371.00374.00373.9666,780
Jul 15, 2024374.00377.50371.00375.00374.9654,730
Jul 12, 2024377.00378.00371.00377.00376.96143,912
Jul 11, 2024375.00377.00372.47376.00375.96116,536
Jul 10, 2024370.00374.52370.00374.00373.9683,467
Jul 9, 2024373.00374.59371.00373.00372.9687,027
Jul 8, 2024370.00376.00370.00375.00374.96125,250
Jul 5, 2024371.00375.26371.00375.00374.9681,957
Jul 4, 2024 0.90 Dividend
Jul 4, 2024374.00376.28370.40376.00375.9662,943
Jul 3, 2024374.00374.00368.00374.00373.9677,998
Jul 2, 2024370.00375.28367.59372.00371.9658,916
Jul 1, 2024377.00380.00372.00372.00371.9619,723
Jun 28, 2024382.00384.00374.00376.00375.96109,233
Jun 27, 2024377.00382.25376.00377.00376.9675,113
Jun 26, 2024379.00382.00377.00378.00377.9648,025
Jun 25, 2024377.00380.00374.00379.00378.9671,410
Jun 24, 2024383.00384.50376.00379.00378.96130,942
Jun 21, 2024385.00385.00379.00380.00379.9667,680
Jun 20, 2024388.00388.00380.95385.00384.9584,010
Jun 19, 2024382.00386.00380.66382.00381.9570,614
Jun 18, 2024384.00385.00379.00382.00381.95146,922
Jun 17, 2024381.00383.52379.00382.00381.95210,211
Jun 14, 2024381.00382.53379.96382.00381.9543,857
Jun 13, 2024385.00387.00380.00382.00381.9592,774
Jun 12, 2024378.00386.25377.44385.00384.9588,505
Jun 11, 2024381.00382.00378.27380.00379.9635,156
Jun 10, 2024381.00381.75375.00380.00379.9659,659
Jun 7, 2024382.00384.00377.00382.00381.9542,857
Jun 6, 2024381.00383.00377.00383.00382.95111,957
Jun 5, 2024374.00380.35369.47380.00379.9663,775
Jun 4, 2024373.00375.24370.77372.00371.9654,381
Jun 3, 2024378.00378.00371.00373.00372.9673,543
May 31, 2024369.00372.20366.00369.00368.96100,752
May 30, 2024366.00376.00366.00374.00373.96126,566
May 29, 2024378.00379.00370.00374.00373.9665,341
May 28, 2024378.00379.00374.00377.00376.9642,222
May 24, 2024369.00377.00369.00376.00375.96100,087
May 23, 2024376.00379.00373.00379.00378.9698,923
May 22, 2024373.00374.00370.00374.00373.96113,336
May 21, 2024376.00376.00372.00374.00373.9623,605
May 20, 2024375.00379.52373.00376.00375.96260,942
May 17, 2024375.00381.06375.00378.00377.9658,080
May 16, 2024380.00382.00377.00381.00380.9540,254
May 15, 2024376.00381.00372.88380.00379.96157,864
May 14, 2024374.00376.00372.44375.00374.96154,487
May 13, 2024374.00376.85370.00376.00375.96185,336
May 10, 2024374.00377.00371.27376.00375.96103,326
May 9, 2024375.00375.00367.00374.00373.96161,448
May 8, 2024376.00376.00370.31373.00372.96148,183
May 7, 2024376.00376.00368.00371.00370.96101,857
May 3, 2024366.00370.00363.84369.00368.9661,440
May 2, 2024367.00367.00363.00365.00364.9650,722
May 1, 2024371.00371.00363.50365.00364.9652,344
Apr 30, 2024369.00373.00368.00368.00367.9640,297
Apr 29, 2024373.00375.99369.00370.00369.96128,920
Apr 26, 2024365.00372.52365.00372.00371.9667,364
Apr 25, 2024366.00369.00363.00365.00364.9646,097
Apr 24, 2024372.00373.21369.00371.00370.96207,676
Apr 23, 2024364.00370.22364.00369.00368.96188,291
Apr 22, 2024365.00369.25364.74369.00368.9675,978
Apr 19, 2024365.00370.00363.00365.00364.9677,743
Apr 18, 2024369.00372.20368.00369.00368.9642,298
Apr 17, 2024375.00375.43371.00372.00371.9680,503
Apr 16, 2024376.00379.00372.05374.00373.9664,107
Apr 15, 2024380.00383.00376.70380.00379.96289,960
Apr 12, 2024382.00388.22379.00379.00378.9643,721
Apr 11, 2024383.00383.00379.00382.00381.9580,901
Apr 10, 2024381.00383.00377.00383.00382.9583,185

Related Tickers

ATR.L Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc
402.00
-0.25%
 
AFL.L Artemis UK Future Leaders plc
328.00
+4.46%
 
IEM.L Impax Environmental Markets plc
325.50
+4.83%
 
STS.L STS Global Income & Growth Trust plc
228.00
+3.17%
 
ESCT.L The European Smaller Companies Trust PLC
172.60
+4.61%
 
MWY.L Mid Wynd International Investment Trust plc
686.00
+3.31%
 
BGFD.L The Baillie Gifford Japan Trust PLC
689.00
+4.24%
 
CGT.L Capital Gearing Trust p.l.c
4,755.00
+0.53%
 
THRG.L BlackRock Throgmorton Trust plc
490.00
+3.81%
 
SOI.L Schroder Oriental Income Fund Limited
247.50
+3.56%