Macau Property Opportunities Fund Limited (LON:MPO)
London · Delayed Price · Currency is GBP · Price in GBX 24.20
0.00 (0.00%)
Aug 1, 2025, 1:04 PM BST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 26, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 25, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 24, 2025 | 22.60 | 24.10 | 22.60 | 24.10 | 24.10 | - | 19,688 |
| Jun 23, 2025 | 22.60 | 24.10 | 22.60 | 24.10 | 24.10 | - | 1,215 |
| Jun 20, 2025 | 24.00 | 24.10 | 23.70 | 24.10 | 24.10 | 7.11% | 59,500 |
| Jun 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 17, 2025 | 24.00 | 24.00 | 22.50 | 22.50 | 22.50 | - | 16,180 |
| Jun 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 13, 2025 | 24.00 | 24.00 | 22.50 | 22.50 | 22.50 | -4.26% | 16,180 |
| Jun 12, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | -2.08% | 24,821 |
| Jun 11, 2025 | 23.02 | 24.00 | 23.00 | 24.00 | 24.00 | - | 16,180 |
| Jun 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 9, 2025 | 24.76 | 24.76 | 23.00 | 24.00 | 24.00 | - | 16,180 |
| Jun 6, 2025 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | - | 16,180 |
| Jun 5, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 1,496 |
| Jun 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 3, 2025 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | - | 2,472 |
| Jun 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 29, 2025 | 23.02 | 24.00 | 23.02 | 24.00 | 24.00 | - | 14,397 |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.88% | 15,000 |
| May 27, 2025 | 27.00 | 27.00 | 25.50 | 25.50 | 25.50 | - | 11 |
| May 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |