Macau Property Opportunities Fund Limited (LON:MPO)
London · Delayed Price · Currency is GBP · Price in GBX 17.43
-0.53 (-2.92%)
Sep 8, 2025, 11:26 AM BST
LON:MPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.43 | 17.70 | 17.43 | 17.70 | 17.70 | -1.39% | 9,644 |
| Sep 5, 2025 | 18.80 | 18.80 | 17.95 | 17.95 | 17.95 | - | 10 |
| Sep 4, 2025 | 17.40 | 17.95 | 17.40 | 17.95 | 17.95 | - | 22,788 |
| Sep 3, 2025 | 18.90 | 18.90 | 17.95 | 17.95 | 17.95 | -0.55% | 1,194 |
| Sep 2, 2025 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | - | 7,295 |
| Sep 1, 2025 | 19.40 | 20.00 | 17.60 | 18.05 | 18.05 | -2.96% | 109,457 |
| Aug 29, 2025 | 22.40 | 24.00 | 17.40 | 18.60 | 18.60 | -22.82% | 219,234 |
| Aug 28, 2025 | 22.90 | 24.10 | 22.90 | 24.10 | 24.10 | - | 404 |
| Aug 27, 2025 | 22.90 | 24.10 | 22.60 | 24.10 | 24.10 | - | 5,500 |
| Aug 26, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 21, 2025 | 25.60 | 25.60 | 24.10 | 24.10 | 24.10 | - | 16 |
| Aug 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 19, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 14, 2025 | 22.90 | 24.10 | 22.90 | 24.10 | 24.10 | - | 2,850 |
| Aug 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | - |
| Aug 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.41% | - |
| Aug 11, 2025 | 24.69 | 24.69 | 24.10 | 24.10 | 24.10 | - | 78 |
| Aug 8, 2025 | 22.81 | 24.10 | 22.81 | 24.10 | 24.10 | - | 976 |
| Aug 7, 2025 | 22.80 | 24.10 | 22.60 | 24.10 | 24.10 | -0.41% | 20,776 |
| Aug 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 5, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - | 699 |
| Aug 4, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - | 20 |
| Aug 1, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - | 9,494 |
| Jul 31, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - | 7,000 |
| Jul 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 23, 2025 | 24.75 | 24.75 | 22.80 | 24.20 | 24.20 | - | 11,698 |
| Jul 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 18, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - | 24,158 |
| Jul 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 16, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - | 50 |
| Jul 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 11, 2025 | 25.60 | 25.60 | 24.20 | 24.20 | 24.20 | -0.41% | 19 |
| Jul 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Jul 9, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | 77 |
| Jul 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 3, 2025 | 25.60 | 25.60 | 24.20 | 24.20 | 24.20 | 0.41% | 8,386 |
| Jul 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jul 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 30, 2025 | 22.60 | 24.90 | 22.60 | 24.10 | 24.10 | - | 4,162 |