1. Share Prices

  2. Macau Property Opportunities Fund Limited (MPO)

12.00p-1.75 (-12.73%)06 Nov 2025, 16:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Macau Property Opportunities Fund Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202512.00p12.00p12.00p12.00p1,213
Nov 5, 202513.10p15.40p12.10p13.75p60,652
Nov 4, 202515.50p15.50p13.10p14.25p969
Nov 3, 202513.10p13.10p13.10p14.25p21,985
Oct 30, 202514.10p14.10p14.10p15.00p14,046
Oct 29, 202517.00p17.00p17.00p15.50p11
Oct 24, 202514.10p14.10p14.10p15.50p6,901
Oct 17, 202515.48p15.48p15.48p16.15p3,000
Oct 16, 202515.40p15.40p15.30p16.15p26,920
Oct 15, 202515.70p15.70p15.70p15.70p9,660
Oct 14, 202516.00p16.00p15.00p16.20p83,250
Oct 13, 202516.00p16.00p16.00p17.80p9,329
Oct 10, 202516.00p16.00p16.00p17.35p5,519
Oct 9, 202517.53p17.53p16.00p17.35p1,272
Oct 7, 202516.10p16.10p16.10p16.50p11,940
Oct 6, 202516.10p16.10p16.10p17.35p989
Oct 3, 202516.80p16.80p16.20p16.30p40,308
Oct 2, 202516.90p16.90p16.90p17.75p8,000
Sep 30, 202518.68p18.68p18.68p17.95p50
Sep 26, 202516.80p18.90p16.80p17.95p30,152
Sep 25, 202517.20p18.90p16.80p17.25p16,061
Sep 24, 202516.80p16.80p16.80p17.75p12,135
Sep 23, 202517.00p17.00p16.70p17.75p88,000
Sep 22, 202517.00p17.00p17.00p17.60p47,000
Sep 19, 202517.40p17.40p17.40p17.60p26,287
Sep 18, 202518.30p18.30p18.30p18.05p2,857
Sep 12, 202517.40p17.40p17.40p18.05p5
Sep 11, 202517.40p17.40p17.40p18.05p2,199
Sep 9, 202517.43p19.07p17.40p18.05p21,555
Sep 8, 202517.43p17.43p17.43p17.70p4,822
Sep 5, 202518.80p18.80p18.80p17.95p5
Sep 4, 202517.40p17.54p17.40p17.95p12,787
Sep 3, 202518.90p18.90p17.40p17.95p1,101
Sep 2, 202517.50p19.00p17.50p18.05p7,294
Sep 1, 202519.40p20.00p17.60p18.05p59,456
Aug 29, 202522.40p24.00p17.40p18.60p219,223
Aug 28, 202522.90p22.90p22.90p24.10p202
Aug 27, 202522.60p22.90p22.60p24.10p5,500
Aug 21, 202525.60p25.60p25.60p24.10p8
Aug 14, 202522.90p22.90p22.90p24.10p1,425
Aug 11, 202524.69p24.69p24.69p24.10p78
Aug 8, 202522.81p22.81p22.81p24.10p488
Aug 7, 202522.80p22.80p22.60p24.10p20,752
Aug 5, 202522.80p22.80p22.80p24.20p472
Aug 4, 202522.80p22.80p22.80p24.20p9
Aug 1, 202522.80p22.80p22.80p24.20p4,747
Jul 31, 202522.80p22.80p22.80p24.20p7,000
Jul 23, 202522.80p24.75p22.80p24.20p9,514
Jul 18, 202522.80p22.80p22.80p24.20p24,158
Jul 16, 202522.80p22.80p22.80p24.20p25
123
Showing 1 to 50 of 137

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.6514.70
Goodwin PLC22,425.005.78
Oxford Nanopore Technologies PLC140.905.39
Ceres Power Holdings PLC387.532.79
Watches Of Switzerland Group PLC411.202.09
Frasers Group PLC703.511.96