1. Share Prices

  2. Macau Property Opportunities Fund Limited (MPO)

43.70p+0.10 (+0.23%)24 Apr 2024, 14:28
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
Apr 24, 202442.80p44.71p42.00p43.70p34,702
Apr 23, 202444.00p45.50p42.60p43.60p47,782
Apr 22, 202441.00p43.00p38.20p42.50p47,398
Apr 19, 202437.60p39.00p36.92p38.70p58,735
Apr 18, 202435.39p37.03p35.39p36.00p17,884
Apr 17, 202435.00p38.00p35.00p35.90p63,608
Apr 16, 202432.80p34.80p32.55p33.90p104,412
Apr 15, 202431.26p31.26p31.26p31.50p4,257
Apr 12, 202432.70p32.70p32.70p32.10p1,242
Apr 11, 202431.26p31.26p31.26p32.20p4,104
Apr 10, 202432.60p32.60p32.60p32.20p4,485
Apr 9, 202429.83p32.60p29.83p32.20p5,723
Apr 8, 202432.60p32.60p32.60p31.60p5,000
Apr 5, 202430.43p30.43p30.43p31.40p591
Apr 4, 202430.86p30.86p30.63p31.80p20,635
Apr 3, 202431.04p31.04p31.04p32.10p14,101
Mar 28, 202432.00p33.00p32.00p31.80p52,032
Mar 27, 202431.40p31.40p31.31p31.80p6,724
Mar 26, 202431.60p32.00p31.58p31.70p18,250
Mar 21, 202432.80p32.80p32.40p33.10p33,297
Mar 20, 202432.40p32.60p32.40p32.50p43,000
Mar 19, 202433.20p33.20p33.20p33.40p5,000
Mar 18, 202434.80p34.80p33.40p33.80p34,308
Mar 15, 202434.00p34.00p34.00p33.80p42,808
Mar 13, 202434.60p34.60p33.80p34.70p25,500
Mar 12, 202435.80p35.80p35.48p35.00p5,088
Mar 11, 202435.00p37.50p35.00p36.50p98
Mar 8, 202435.63p35.63p35.63p36.50p182
Mar 6, 202437.50p37.50p37.50p36.50p625
Mar 5, 202436.82p36.82p36.82p36.00p765
Mar 4, 202435.40p36.18p35.40p36.50p10,500
Mar 1, 202435.36p35.36p35.36p35.70p20,630
Feb 29, 202436.18p36.18p36.18p37.00p462
Feb 27, 202437.00p37.00p36.80p36.10p17,946
Feb 26, 202435.20p35.98p35.20p35.80p11,140
Feb 22, 202438.00p38.00p38.00p36.60p264
Feb 21, 202435.78p35.78p35.78p36.80p2,428
Feb 20, 202438.80p38.80p35.58p37.00p7,316
Feb 19, 202435.58p35.58p35.58p37.00p1,990
Feb 16, 202435.58p35.58p35.58p37.00p7,597
Feb 15, 202435.58p36.00p35.58p36.70p5,461
Feb 14, 202438.80p38.80p38.80p37.00p2,300
Feb 12, 202435.57p35.57p35.57p36.50p512
Feb 9, 202435.00p35.36p35.00p35.20p8,267
Feb 8, 202436.00p36.00p36.00p35.50p2
Feb 7, 202436.80p36.80p36.80p35.90p730
Feb 6, 202438.40p38.40p38.40p36.80p78
Feb 2, 202435.00p37.80p35.00p36.30p8,618
Jan 31, 202435.41p35.41p35.41p36.80p1,448
Jan 30, 202436.00p36.30p35.80p35.70p51,697
1234
Showing 1 to 50 of 161

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.