Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Macau Property Opportunities Fund Limited (MPO.L)

Compare
24.50
0.00
(0.00%)
At close: April 15 at 2:09:18 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202524.5024.5024.5024.5024.50-
Apr 15, 202526.0026.0025.5824.5024.502,021
Apr 14, 202524.5024.5024.5024.5024.50-
Apr 11, 202523.2023.2023.2024.5024.502,075
Apr 10, 202525.5825.5825.5824.5024.501,000
Apr 9, 202523.0025.5523.0024.5024.501,718
Apr 8, 202524.5024.5024.5024.5024.50-
Apr 7, 202525.8025.8025.8024.4024.403
Apr 4, 202524.6024.6024.4524.1024.102,525
Apr 3, 202524.6024.6024.6024.1024.105,000
Apr 2, 202524.6025.6424.6025.3025.3025,002
Apr 1, 202524.8024.8024.8024.8024.80-
Mar 31, 202524.2024.2024.2024.8024.8018,294
Mar 28, 202525.1025.1025.1025.1025.10-
Mar 27, 202525.1025.1025.1025.1025.10-
Mar 26, 202525.1025.1025.1025.1025.10-
Mar 25, 202525.1025.1025.1025.1025.10-
Mar 24, 202524.2024.2024.2025.1025.101,906
Mar 21, 202524.2024.2024.2025.1025.10153
Mar 20, 202524.2024.2024.2025.1025.10515
Mar 19, 202524.2026.0024.2025.1025.101,422
Mar 18, 202525.1025.1025.1025.1025.10-
Mar 17, 202525.0025.0024.2025.1025.1022,560
Mar 14, 202528.0028.0028.0026.5026.501
Mar 13, 202526.5026.5026.5026.5026.50-
Mar 12, 202528.0028.0025.0026.5026.508,098
Mar 11, 202526.5026.5026.5026.5026.50-
Mar 10, 202528.0028.0027.6026.5026.5072
Mar 7, 202526.5026.5026.5026.5026.50-
Mar 6, 202526.5026.5026.5026.5026.50-
Mar 5, 202526.5026.5026.5026.5026.50-
Mar 4, 202525.0025.0025.0026.5026.50712
Mar 3, 202526.5026.5026.5026.5026.50-
Feb 28, 202526.5026.5026.5026.5026.50-
Feb 27, 202526.5026.5026.5026.5026.50-
Feb 26, 202526.5026.5026.5026.5026.50-
Feb 25, 202528.0028.0028.0026.5026.5018
Feb 24, 202525.0025.0025.0026.5026.506,000
Feb 21, 202525.0025.0025.0026.5026.504,111
Feb 20, 202526.5026.5026.5026.5026.50-
Feb 19, 202528.0028.0025.0326.5026.501,120
Feb 18, 202526.5026.5026.5026.5026.50-
Feb 17, 202526.5026.5026.5026.5026.50-
Feb 14, 202526.5026.5026.5026.5026.50-
Feb 13, 202526.5026.5026.5026.5026.50-
Feb 12, 202526.5026.5026.5026.5026.50-
Feb 11, 202528.0028.0028.0026.5026.50160
Feb 10, 202527.1028.0025.0026.5026.50809
Feb 7, 202526.5026.5026.5026.5026.50-
Feb 6, 202528.0028.0028.0026.5026.50738
Feb 5, 202526.5026.5026.5026.5026.50-
Feb 4, 202525.1925.1925.1926.5026.5060,000
Feb 3, 202525.0025.0025.0026.5026.502,000
Jan 31, 202526.5026.5026.5026.5026.50-
Jan 30, 202526.5026.5026.5026.5026.50-
Jan 29, 202527.1027.1027.1026.5026.502,500
Jan 28, 202526.5026.5026.5026.5026.50-
Jan 27, 202526.5026.5026.5026.5026.50-
Jan 24, 202525.0026.7525.0026.5026.50190,500
Jan 23, 202525.0026.7525.0026.5026.508,500
Jan 22, 202526.8026.8026.8026.8026.80-
Jan 21, 202526.0026.0026.0026.7026.7010,000
Jan 20, 202526.0026.0025.6926.7026.70160,000
Jan 17, 202525.6925.6925.6925.5025.502,500
Jan 16, 202525.5025.5725.5025.3025.3015,000
Jan 15, 202525.0025.0025.0025.0025.00-
Jan 14, 202525.0025.0025.0025.0025.00-
Jan 13, 202525.0025.0025.0025.0025.00-
Jan 10, 202525.0025.0025.0025.0025.00-
Jan 9, 202525.5025.5025.5025.0025.0075
Jan 8, 202524.0024.0024.0025.0025.0014,750
Jan 7, 202525.0025.0025.0025.0025.00-
Jan 6, 202524.0224.0224.0225.0025.00202
Jan 3, 202525.5025.5025.5025.0025.00500
Jan 2, 202525.5025.5025.5025.0025.00500
Dec 31, 202425.0025.0025.0025.0025.00-
Dec 30, 202425.5025.5025.5025.5025.50-
Dec 27, 202425.5025.5025.5025.5025.50-
Dec 24, 202425.5025.5025.5025.5025.5011,000
Dec 23, 202425.0025.0025.0025.0025.00-
Dec 20, 202425.0025.0025.0025.0025.00-
Dec 19, 202425.5025.5025.5025.0025.001,500
Dec 18, 202425.0025.5024.0025.0025.0053,413
Dec 17, 202426.0026.0026.0026.5026.5040,226
Dec 16, 202426.0026.0026.0027.0027.005,000
Dec 13, 202427.0027.0027.0027.0027.00-
Dec 12, 202427.0027.0027.0027.0027.00-
Dec 11, 202427.0027.0027.0027.0027.0027,500
Dec 10, 202427.2027.2027.2028.0028.0010,081
Dec 9, 202427.2028.5027.2027.2027.2023,419
Dec 6, 202427.2027.2027.2028.6028.606,000
Dec 5, 202429.0029.0029.0029.0029.00-
Dec 4, 202429.0029.0029.0029.0029.00-
Dec 3, 202429.0029.0029.0029.0029.00-
Dec 2, 202428.6028.6028.6028.6028.60-
Nov 29, 202428.2028.2027.6028.9028.9040,000
Nov 28, 202429.1029.1029.1029.1029.10-
Nov 27, 202428.6028.6028.6028.6028.60-
Nov 26, 202429.1029.1029.1029.1029.10-
Nov 25, 202428.4028.4028.4029.1029.1010,000
Nov 22, 202429.5529.5529.5529.1029.104,000
Nov 21, 202428.2028.2028.2029.1029.101,951
Nov 20, 202428.4028.4028.4029.1029.107,814
Nov 19, 202429.1029.1029.1029.1029.10-
Nov 18, 202428.2028.2028.2029.1029.1015,512
Nov 15, 202428.2028.2028.2029.1029.102
Nov 14, 202429.1029.1029.1029.1029.10-
Nov 13, 202429.1029.1029.1029.1029.10-
Nov 12, 202430.0030.0028.4029.1029.104,104
Nov 11, 202431.1031.1031.1030.1030.1062
Nov 8, 202429.8029.8029.8029.9029.905,000
Nov 7, 202428.9128.9128.9029.8029.8045,375
Nov 6, 202428.2028.2028.2029.6029.60761
Nov 5, 202429.0030.0028.6028.8028.8010,771
Nov 4, 202430.3030.3030.3030.3030.30-
Nov 1, 202430.0031.6030.0030.8030.801,118
Oct 31, 202432.0032.0032.0031.0031.00910
Oct 30, 202430.4030.4030.4030.4030.40-
Oct 29, 202429.0030.5029.0030.5030.5012,225
Oct 28, 202431.0031.0029.2030.1030.1052,225
Oct 25, 202430.6030.6030.6030.6030.60-
Oct 24, 202430.5030.5030.5030.5030.50-
Oct 23, 202430.9930.9930.9930.5030.505,000
Oct 22, 202430.2030.2030.2030.2030.20-
Oct 21, 202430.0030.0030.0029.1029.1051,931
Oct 18, 202430.2030.2030.2031.1031.101,198
Oct 17, 202431.0031.6031.0031.0031.0022,873
Oct 16, 202431.0031.5031.0032.0032.0044,600
Oct 15, 202432.0032.0031.0031.5031.5043,076
Oct 14, 202432.5032.5032.5032.5032.50-
Oct 11, 202433.0033.0033.0032.5032.50481
Oct 10, 202432.0032.0032.0032.5032.50435
Oct 9, 202432.8832.8832.4432.3032.301,758
Oct 8, 202432.0032.4432.0032.5032.5057,500
Oct 7, 202433.5033.5033.5033.5033.50-
Oct 4, 202433.5033.5033.5033.5033.50-
Oct 3, 202432.6232.6232.6232.7032.7017,000
Oct 2, 202435.0035.0034.4533.5033.5022,555
Oct 1, 202432.7032.7032.7032.7032.70-
Sep 30, 202433.5033.5033.5033.5033.50-
Sep 27, 202433.5033.5033.5033.5033.50-
Sep 26, 202432.0034.0632.0033.5033.5036,487
Sep 25, 202432.0032.0032.0033.5033.50783
Sep 24, 202432.7032.7032.7032.7032.70-
Sep 23, 202433.4034.4032.0033.2033.2012,773
Sep 20, 202432.7032.7032.7032.7032.70-
Sep 19, 202432.8032.8032.8032.8032.80-
Sep 18, 202433.5033.5033.5033.5033.50-
Sep 17, 202432.2032.2032.2033.2033.202,619
Sep 16, 202433.5033.5033.5033.5033.50-
Sep 13, 202432.4032.4032.2032.4032.4086,930
Sep 12, 202432.7032.7032.7032.7032.70-
Sep 11, 202432.4032.4032.4032.7032.7020,000
Sep 10, 202432.4032.4032.4033.4033.401,618
Sep 9, 202433.5733.5732.4032.7032.7015,056
Sep 6, 202433.4033.4033.4033.4033.40-
Sep 5, 202432.4032.4032.4032.7032.70405
Sep 4, 202432.4032.4032.4032.9032.9074
Sep 3, 202432.9032.9032.9032.9032.90-
Sep 2, 202433.4833.4832.4033.4033.405,412
Aug 30, 202432.4032.4032.4033.4033.403,972
Aug 29, 202432.9032.9032.9032.9032.90-
Aug 28, 202432.6035.8032.5133.4033.409,600
Aug 27, 202434.2034.2034.2034.2034.20-
Aug 23, 202433.0034.6832.4034.2034.209,892
Aug 22, 202433.0033.0033.0034.5034.503,179
Aug 21, 202434.5034.5034.5034.5034.50-
Aug 20, 202433.0033.0033.0034.5034.501
Aug 19, 202433.4033.4033.4034.5034.505,000
Aug 16, 202433.5233.5233.4034.7034.7016,262
Aug 15, 202433.4033.4033.4033.7033.708,004
Aug 14, 202433.8033.8033.4033.7033.705,001
Aug 13, 202433.8033.8033.8034.9034.907
Aug 12, 202435.0035.0033.8034.9034.905,010
Aug 9, 202434.0036.0833.8034.4034.405,053
Aug 8, 202434.4034.4034.4035.2035.204,673
Aug 7, 202437.0037.0037.0035.9035.908,331
Aug 6, 202434.2034.4033.8035.3035.3045,000
Aug 5, 202435.4035.4035.4035.4035.40-
Aug 2, 202435.6035.6035.6035.6035.60-
Aug 1, 202434.2034.2034.2035.6035.60674
Jul 31, 202435.6035.6035.6035.6035.60-
Jul 30, 202435.6035.6035.6035.6035.60-
Jul 29, 202434.2034.2034.2035.6035.601,679
Jul 26, 202435.6035.6035.6035.6035.60-
Jul 25, 202435.1035.1035.1035.1035.10-
Jul 24, 202435.6035.6035.6035.6035.60-
Jul 23, 202434.6034.6034.6035.2035.205,895
Jul 22, 202434.6034.6034.6035.9035.901,631
Jul 19, 202436.2036.2034.6035.2035.2013,799
Jul 18, 202435.9035.9035.9035.9035.90-
Jul 17, 202435.9035.9035.9035.9035.90-
Jul 16, 202435.9035.9035.9035.9035.90-
Jul 15, 202435.8035.8035.8035.8035.80-
Jul 12, 202434.6036.5434.6035.5035.505,823
Jul 11, 202435.5035.5035.5035.5035.50-
Jul 10, 202436.0036.0036.0035.8035.80576
Jul 9, 202436.3036.3036.0035.6035.60608
Jul 8, 202435.6035.6035.6035.6035.60-
Jul 5, 202434.8036.3034.8035.6035.606,841
Jul 4, 202435.4037.5234.8035.4035.4067,369
Jul 3, 202435.4035.4035.4036.4036.404,000
Jul 2, 202437.5437.5437.5436.4036.405,300
Jul 1, 202436.0036.0036.0036.1036.104,339
Jun 28, 202438.0038.0035.8035.6035.605,074
Jun 27, 202436.8036.8036.8036.8036.80-
Jun 26, 202437.0037.0036.3236.6036.60217
Jun 25, 202436.8036.8036.8036.8036.80-
Jun 24, 202437.8037.8037.8037.8037.80-
Jun 21, 202437.8037.8037.8037.8037.80-
Jun 20, 202438.2238.2238.2237.9037.90775
Jun 19, 202436.6036.6036.6037.9037.90810
Jun 18, 202437.4037.4036.9036.8036.8082,000
Jun 17, 202437.0037.0037.0037.9037.9017,000
Jun 14, 202438.8038.8038.8038.3038.30670
Jun 13, 202437.4037.4037.4037.5037.503,000
Jun 12, 202437.5037.5037.5037.3037.302,150
Jun 11, 202437.2037.2037.2037.2037.20-
Jun 10, 202437.0038.0037.0037.1037.1011,125
Jun 7, 202437.0038.8037.0037.2037.207,242
Jun 6, 202437.2037.2037.2037.2037.20-
Jun 5, 202437.5037.5037.5037.5037.501,500
Jun 4, 202438.8039.0037.5037.7037.7029,400
Jun 3, 202438.3038.3038.3038.3038.30-
May 31, 202439.5339.5339.5338.8038.80375
May 30, 202438.0038.0038.0040.3040.309,435
May 29, 202440.0040.0040.0040.0040.00-
May 28, 202438.4638.4638.4640.0040.00510
May 24, 202441.4041.4041.4040.0040.00500
May 23, 202438.6438.6438.6440.0040.00810
May 22, 202440.3040.3040.3040.3040.30-
May 21, 202439.8039.8039.8039.8039.80-
May 20, 202439.0041.5039.0040.5040.505,619
May 17, 202438.8038.8038.4040.0040.0024,100
May 16, 202440.2040.2040.2040.2040.20-
May 15, 202439.3639.3639.3640.4040.40809
May 14, 202440.4040.4040.4040.4040.40-
May 13, 202440.4040.4040.4040.4040.40-
May 10, 202439.0039.0039.0040.4040.401,460
May 9, 202441.9341.9341.9340.4040.4045
May 8, 202439.3639.3639.3640.4040.40568
May 7, 202440.7040.7040.7040.7040.70-
May 3, 202440.8040.8040.8040.8040.80-
May 2, 202440.8040.8040.8040.8040.80-
May 1, 202441.9041.9041.9041.9041.90-
Apr 30, 202440.0040.0040.0042.0042.00642
Apr 29, 202440.0044.8040.0042.0042.0018,602
Apr 26, 202440.4642.0040.4642.0042.0070,000
Apr 25, 202442.0042.0042.0042.0042.00-
Apr 24, 202442.8044.7142.0043.7043.7034,702
Apr 23, 202444.0045.5042.6043.6043.6047,782
Apr 22, 202441.0043.0038.2042.5042.5047,398
Apr 19, 202437.6039.0036.9238.7038.7058,735
Apr 18, 202435.3937.0335.3936.0036.0017,884
Apr 17, 202435.0038.0035.0035.9035.9063,608
Apr 16, 202432.8034.8032.5533.9033.90104,412