1. Share Prices

  2. Macau Property Opportunities Fund Limited (MPO)

17.60p-0.45 (-2.49%)19 Sep 2025, 10:51
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
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
Jul 11, 202525.60p25.60p25.60p24.20p19
Jul 9, 202524.80p24.80p24.80p24.20p77
Jul 3, 202525.60p25.60p24.90p24.20p4,194
Jun 30, 202522.60p24.90p22.60p24.10p4,162
Jun 24, 202522.60p22.60p22.60p24.10p11,867
Jun 23, 202522.60p22.60p22.60p24.10p810
Jun 20, 202524.00p24.00p23.70p24.10p59,500
Jun 17, 202524.00p24.00p24.00p22.50p108
Jun 13, 202524.00p24.00p24.00p22.50p2,150
Jun 12, 202523.00p23.00p23.00p23.50p24,821
Jun 11, 202523.00p23.02p23.00p24.00p10,006
Jun 9, 202523.00p24.76p23.00p24.00p1,577
Jun 6, 202523.10p23.10p23.10p24.00p8,090
Jun 5, 202523.00p23.00p23.00p24.00p748
Jun 3, 202523.10p23.10p23.10p24.00p1,236
May 29, 202523.02p23.02p23.02p24.00p14,397
May 28, 202524.00p24.00p24.00p24.00p15,000
May 27, 202527.00p27.00p27.00p25.50p11
May 22, 202524.60p24.60p24.60p25.50p100
May 20, 202526.00p26.68p26.00p25.80p4,296
May 15, 202526.00p26.20p26.00p24.60p23,833
May 9, 202526.00p26.00p25.55p24.50p860
May 7, 202523.00p23.00p23.00p24.50p4,480
May 6, 202523.00p23.00p23.00p24.50p866
123
Showing 1 to 50 of 134

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.