- Share Prices
Macau Property Opportunities Fund Limited (MPO)
17.00p-0.60 (-3.41%)22 Sep 2025, 12:05
Macau Property Opportunities Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 19, 2025 | 17.40p | 17.40p | 17.40p | 17.60p | 26,287 |
Sep 18, 2025 | 18.30p | 18.30p | 18.30p | 18.05p | 2,857 |
Sep 12, 2025 | 17.40p | 17.40p | 17.40p | 18.05p | 5 |
Sep 11, 2025 | 17.40p | 17.40p | 17.40p | 18.05p | 2,199 |
Sep 9, 2025 | 17.43p | 19.07p | 17.40p | 18.05p | 21,555 |
Sep 8, 2025 | 17.43p | 17.43p | 17.43p | 17.70p | 4,822 |
Sep 5, 2025 | 18.80p | 18.80p | 18.80p | 17.95p | 5 |
Sep 4, 2025 | 17.40p | 17.54p | 17.40p | 17.95p | 12,787 |
Sep 3, 2025 | 18.90p | 18.90p | 17.40p | 17.95p | 1,101 |
Sep 2, 2025 | 17.50p | 19.00p | 17.50p | 18.05p | 7,294 |
Sep 1, 2025 | 19.40p | 20.00p | 17.60p | 18.05p | 59,456 |
Aug 29, 2025 | 22.40p | 24.00p | 17.40p | 18.60p | 219,223 |
Aug 28, 2025 | 22.90p | 22.90p | 22.90p | 24.10p | 202 |
Aug 27, 2025 | 22.60p | 22.90p | 22.60p | 24.10p | 5,500 |
Aug 21, 2025 | 25.60p | 25.60p | 25.60p | 24.10p | 8 |
Aug 14, 2025 | 22.90p | 22.90p | 22.90p | 24.10p | 1,425 |
Aug 11, 2025 | 24.69p | 24.69p | 24.69p | 24.10p | 78 |
Aug 8, 2025 | 22.81p | 22.81p | 22.81p | 24.10p | 488 |
Aug 7, 2025 | 22.80p | 22.80p | 22.60p | 24.10p | 20,752 |
Aug 5, 2025 | 22.80p | 22.80p | 22.80p | 24.20p | 472 |
Aug 4, 2025 | 22.80p | 22.80p | 22.80p | 24.20p | 9 |
Aug 1, 2025 | 22.80p | 22.80p | 22.80p | 24.20p | 4,747 |
Jul 31, 2025 | 22.80p | 22.80p | 22.80p | 24.20p | 7,000 |
Jul 23, 2025 | 22.80p | 24.75p | 22.80p | 24.20p | 9,514 |
Jul 18, 2025 | 22.80p | 22.80p | 22.80p | 24.20p | 24,158 |
Jul 16, 2025 | 22.80p | 22.80p | 22.80p | 24.20p | 25 |
Jul 11, 2025 | 25.60p | 25.60p | 25.60p | 24.20p | 19 |
Jul 9, 2025 | 24.80p | 24.80p | 24.80p | 24.20p | 77 |
Jul 3, 2025 | 25.60p | 25.60p | 24.90p | 24.20p | 4,194 |
Jun 30, 2025 | 22.60p | 24.90p | 22.60p | 24.10p | 4,162 |
Jun 24, 2025 | 22.60p | 22.60p | 22.60p | 24.10p | 11,867 |
Jun 23, 2025 | 22.60p | 22.60p | 22.60p | 24.10p | 810 |
Jun 20, 2025 | 24.00p | 24.00p | 23.70p | 24.10p | 59,500 |
Jun 17, 2025 | 24.00p | 24.00p | 24.00p | 22.50p | 108 |
Jun 13, 2025 | 24.00p | 24.00p | 24.00p | 22.50p | 2,150 |
Jun 12, 2025 | 23.00p | 23.00p | 23.00p | 23.50p | 24,821 |
Jun 11, 2025 | 23.00p | 23.02p | 23.00p | 24.00p | 10,006 |
Jun 9, 2025 | 23.00p | 24.76p | 23.00p | 24.00p | 1,577 |
Jun 6, 2025 | 23.10p | 23.10p | 23.10p | 24.00p | 8,090 |
Jun 5, 2025 | 23.00p | 23.00p | 23.00p | 24.00p | 748 |
Jun 3, 2025 | 23.10p | 23.10p | 23.10p | 24.00p | 1,236 |
May 29, 2025 | 23.02p | 23.02p | 23.02p | 24.00p | 14,397 |
May 28, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 15,000 |
May 27, 2025 | 27.00p | 27.00p | 27.00p | 25.50p | 11 |
May 22, 2025 | 24.60p | 24.60p | 24.60p | 25.50p | 100 |
May 20, 2025 | 26.00p | 26.68p | 26.00p | 25.80p | 4,296 |
May 15, 2025 | 26.00p | 26.20p | 26.00p | 24.60p | 23,833 |
May 9, 2025 | 26.00p | 26.00p | 25.55p | 24.50p | 860 |
May 7, 2025 | 23.00p | 23.00p | 23.00p | 24.50p | 4,480 |
May 6, 2025 | 23.00p | 23.00p | 23.00p | 24.50p | 866 |