1. Share Prices

  2. Macau Property Opportunities Fund Limited (MPO)

6.25p-1.32 (-17.49%)16 Dec 2025, 15:54
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
Dec 12, 20256.05p6.05p6.05p7.25p16,877
Dec 11, 20257.47p7.47p7.47p7.47p1,840
Dec 9, 20256.00p8.58p6.00p7.50p3,462
Dec 8, 20256.30p7.00p6.05p6.47p4,963
Dec 4, 20256.05p6.86p6.00p6.47p41,522
Dec 2, 20256.15p6.15p6.15p7.30p24,673
Dec 1, 20256.05p7.20p6.00p6.60p46,986
Nov 28, 20256.05p7.50p6.05p6.58p27,871
Nov 27, 20257.00p8.72p6.01p7.08p313,687
Nov 21, 202512.00p12.00p12.00p13.30p2,062
Nov 20, 202514.90p14.90p14.90p13.35p10
Nov 19, 202512.00p12.00p12.00p13.35p4,202
Nov 14, 202512.00p12.00p12.00p13.35p100
Nov 13, 202514.90p14.90p12.00p13.35p7,026
Nov 11, 202512.00p14.80p12.00p13.35p201
Nov 10, 202513.33p13.33p13.33p13.35p146
Nov 7, 202514.00p14.00p14.00p12.90p50
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
123
Showing 1 to 50 of 139

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.