Macau Property Opportunities Fund Limited (LON:MPO)
London · Delayed Price · Currency is GBP · Price in GBX 6.13
0.00 (0.00%)
Jul 14, 2026, 5:15 PM GMT
LON:MPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | - |
| Jul 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Jul 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jul 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jul 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | - |
| Jul 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Jul 8, 2026 | 4.80 | 4.80 | 4.80 | 6.13 | 6.13 | -0.16% | 69 |
| Jul 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.24% | - |
| Jul 6, 2026 | 4.80 | 4.80 | 4.80 | 6.15 | 6.15 | 0.41% | 345 |
| Jul 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jul 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jul 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jun 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.41% | - |
| Jun 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 14.42% | - |
| Jun 26, 2026 | 4.80 | 7.15 | 4.80 | 5.38 | 5.38 | -8.51% | 23,671 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 5.88 | 5.88 | - | 810 |
| Jun 24, 2026 | 6.95 | 6.95 | 4.80 | 5.88 | 5.88 | - | 391 |
| Jun 23, 2026 | 6.95 | 6.95 | 4.80 | 5.88 | 5.88 | - | 1,343 |
| Jun 22, 2026 | 4.80 | 4.80 | 4.80 | 5.88 | 5.88 | - | 3,176 |
| Jun 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.42% | - |
| Jun 18, 2026 | 4.80 | 7.00 | 4.80 | 5.90 | 5.90 | - | 8,521 |
| Jun 17, 2026 | 4.80 | 4.80 | 4.80 | 5.90 | 5.90 | 3.51% | 1,757 |
| Jun 16, 2026 | 4.89 | 4.89 | 4.80 | 5.70 | 5.70 | -2.98% | 275 |
| Jun 15, 2026 | 4.80 | 6.95 | 4.80 | 5.88 | 5.88 | - | 2,095 |
| Jun 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jun 11, 2026 | 7.00 | 7.00 | 4.80 | 5.88 | 5.88 | -0.42% | 3,718 |
| Jun 10, 2026 | 4.80 | 7.00 | 4.80 | 5.90 | 5.90 | 0.43% | 6,048 |
| Jun 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jun 8, 2026 | 6.95 | 6.95 | 4.80 | 5.88 | 5.88 | -2.08% | 1,090 |
| Jun 5, 2026 | 7.20 | 7.20 | 7.20 | 6.00 | 6.00 | -1.23% | 1,886 |
| Jun 4, 2026 | 4.80 | 7.25 | 4.80 | 6.08 | 6.08 | -1.22% | 39,137 |
| Jun 3, 2026 | 7.75 | 7.75 | 4.80 | 6.15 | 6.15 | 14.42% | 32,157 |
| Jun 2, 2026 | 4.88 | 7.75 | 4.80 | 5.38 | 5.38 | -30.65% | 22,460 |
| Jun 1, 2026 | 4.80 | 7.75 | 4.80 | 7.75 | 7.75 | 25.51% | 8,945 |
| May 29, 2026 | 4.80 | 4.80 | 4.80 | 6.18 | 6.18 | 0.41% | 3,237 |
| May 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| May 27, 2026 | 4.93 | 4.93 | 4.93 | 6.05 | 6.05 | 2.11% | 6,334 |
| May 26, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.05% | - |
| May 22, 2026 | 4.80 | 4.80 | 4.80 | 6.18 | 6.18 | -0.32% | 4,149 |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 6.20 | 6.20 | 0.32% | 100,000 |
| May 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -18.75% | - |
| May 19, 2026 | 4.80 | 7.60 | 4.80 | 7.60 | 7.60 | 23.08% | 15,880 |
| May 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| May 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| May 14, 2026 | 7.50 | 7.50 | 7.50 | 6.18 | 6.18 | 1.65% | 51 |
| May 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.10% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| May 11, 2026 | 4.80 | 7.60 | 4.80 | 5.75 | 5.75 | -2.54% | 14,605 |
| May 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.43% | - |
| May 7, 2026 | 5.95 | 5.95 | 5.95 | 5.88 | 5.88 | -1.26% | 1,720 |