Macau Property Opportunities Fund (MPO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:21PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 40.46 | 42.00 | 40.46 | 42.00 | 42.00 | 100,000 |
| 25 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 24 Apr 2024 | 42.80 | 44.71 | 42.00 | 43.70 | 43.70 | 34,702 |
| 23 Apr 2024 | 44.00 | 45.50 | 42.60 | 43.60 | 43.60 | 47,782 |
| 22 Apr 2024 | 41.00 | 43.00 | 38.20 | 42.50 | 42.50 | 47,398 |
| 19 Apr 2024 | 37.60 | 39.00 | 36.92 | 38.70 | 38.70 | 58,735 |
| 18 Apr 2024 | 35.39 | 37.03 | 35.39 | 36.00 | 36.00 | 17,884 |
| 17 Apr 2024 | 35.00 | 38.00 | 35.00 | 35.90 | 35.90 | 63,608 |
| 16 Apr 2024 | 32.80 | 34.80 | 32.55 | 33.90 | 33.90 | 104,412 |
| 15 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.50 | 31.50 | 4,257 |
| 12 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.10 | 32.10 | 1,242 |
| 11 Apr 2024 | 31.26 | 31.26 | 31.26 | 32.20 | 32.20 | 4,104 |
| 10 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.20 | 32.20 | 4,485 |
| 09 Apr 2024 | 29.83 | 32.60 | 29.83 | 32.20 | 32.20 | 5,723 |
| 08 Apr 2024 | 32.60 | 32.60 | 32.60 | 31.60 | 31.60 | 5,000 |
| 05 Apr 2024 | 30.43 | 30.43 | 30.43 | 31.40 | 31.40 | 591 |
| 04 Apr 2024 | 30.86 | 30.86 | 30.63 | 31.80 | 31.80 | 20,635 |
| 03 Apr 2024 | 31.04 | 31.04 | 31.04 | 32.10 | 32.10 | 14,101 |
| 02 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 28 Mar 2024 | 32.00 | 33.00 | 32.00 | 31.80 | 31.80 | 52,032 |
| 27 Mar 2024 | 31.40 | 31.40 | 31.31 | 31.80 | 31.80 | 6,724 |
| 26 Mar 2024 | 31.60 | 32.00 | 31.58 | 31.70 | 31.70 | 18,250 |
| 25 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 22 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 21 Mar 2024 | 32.80 | 32.80 | 32.40 | 33.10 | 33.10 | 33,297 |
| 20 Mar 2024 | 32.40 | 32.60 | 32.40 | 32.50 | 32.50 | 43,000 |
| 19 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.40 | 33.40 | 5,000 |
| 18 Mar 2024 | 34.80 | 34.80 | 33.40 | 33.80 | 33.80 | 34,308 |
| 15 Mar 2024 | 34.00 | 34.00 | 34.00 | 33.80 | 33.80 | 42,808 |
| 14 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 13 Mar 2024 | 34.60 | 34.60 | 33.80 | 34.70 | 34.70 | 25,500 |
| 12 Mar 2024 | 35.80 | 35.80 | 35.48 | 35.00 | 35.00 | 5,088 |
| 11 Mar 2024 | 35.00 | 37.50 | 35.00 | 36.50 | 36.50 | 98 |
| 08 Mar 2024 | 35.63 | 35.63 | 35.63 | 36.50 | 36.50 | 182 |
| 07 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 06 Mar 2024 | 37.50 | 37.50 | 37.50 | 36.50 | 36.50 | 625 |
| 05 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.00 | 36.00 | 765 |
| 04 Mar 2024 | 35.40 | 36.18 | 35.40 | 36.50 | 36.50 | 10,500 |
| 01 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.70 | 35.70 | 20,630 |
| 29 Feb 2024 | 36.18 | 36.18 | 36.18 | 37.00 | 37.00 | 462 |
| 28 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 27 Feb 2024 | 37.00 | 37.00 | 36.80 | 36.10 | 36.10 | 17,946 |
| 26 Feb 2024 | 35.20 | 35.98 | 35.20 | 35.80 | 35.80 | 11,140 |
| 23 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 22 Feb 2024 | 38.00 | 38.00 | 38.00 | 36.60 | 36.60 | 264 |
| 21 Feb 2024 | 35.78 | 35.78 | 35.78 | 36.80 | 36.80 | 2,428 |
| 20 Feb 2024 | 38.80 | 38.80 | 35.58 | 37.00 | 37.00 | 7,316 |
| 19 Feb 2024 | 35.58 | 35.58 | 35.58 | 37.00 | 37.00 | 1,990 |
| 16 Feb 2024 | 35.58 | 35.58 | 35.58 | 37.00 | 37.00 | 7,597 |
| 15 Feb 2024 | 35.58 | 36.00 | 35.58 | 36.70 | 36.70 | 5,461 |
| 14 Feb 2024 | 38.80 | 38.80 | 38.80 | 37.00 | 37.00 | 2,300 |
| 13 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 12 Feb 2024 | 35.56 | 35.56 | 35.56 | 36.50 | 36.50 | 512 |
| 09 Feb 2024 | 35.00 | 35.36 | 35.00 | 35.20 | 35.20 | 8,267 |
| 08 Feb 2024 | 36.00 | 36.00 | 36.00 | 35.50 | 35.50 | 2 |
| 07 Feb 2024 | 36.80 | 36.80 | 36.80 | 35.90 | 35.90 | 730 |
| 06 Feb 2024 | 38.40 | 38.40 | 38.40 | 36.80 | 36.80 | 78 |
| 05 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 02 Feb 2024 | 35.00 | 37.80 | 35.00 | 36.30 | 36.30 | 8,618 |
| 01 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 31 Jan 2024 | 35.41 | 35.41 | 35.41 | 36.80 | 36.80 | 1,448 |
| 30 Jan 2024 | 36.00 | 36.30 | 35.80 | 35.70 | 35.70 | 51,697 |
| 29 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 26 Jan 2024 | 36.24 | 36.24 | 36.24 | 37.00 | 37.00 | 1,015 |
| 25 Jan 2024 | 38.00 | 39.00 | 38.00 | 37.50 | 37.50 | 52,515 |
| 24 Jan 2024 | 37.80 | 38.00 | 37.60 | 37.50 | 37.50 | 56,551 |
| 23 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 19 Jan 2024 | 38.80 | 38.80 | 38.00 | 37.50 | 37.50 | 150,000 |
| 18 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 17 Jan 2024 | 38.80 | 39.00 | 37.00 | 37.70 | 37.70 | 5,196 |
| 16 Jan 2024 | 38.80 | 38.80 | 38.60 | 38.20 | 38.20 | 51,089 |
| 15 Jan 2024 | 38.80 | 39.00 | 38.40 | 38.20 | 38.20 | 15 |
| 12 Jan 2024 | 38.00 | 38.68 | 38.00 | 38.50 | 38.50 | 753 |
| 11 Jan 2024 | 39.00 | 39.00 | 39.00 | 38.50 | 38.50 | 5,000 |
| 10 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 694 |
| 09 Jan 2024 | 40.00 | 40.00 | 39.70 | 39.50 | 39.50 | 752 |
| 08 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 05 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 03 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 02 Jan 2024 | 39.40 | 40.25 | 39.40 | 41.10 | 41.10 | 5,830 |
| 29 Dec 2023 | 39.60 | 42.00 | 39.60 | 40.60 | 40.60 | 5,375 |
| 28 Dec 2023 | 39.40 | 43.00 | 39.40 | 39.80 | 39.80 | 743 |
| 27 Dec 2023 | 40.20 | 43.00 | 39.60 | 39.70 | 39.70 | 50,004 |
| 22 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 21 Dec 2023 | 40.25 | 40.25 | 39.60 | 40.20 | 40.20 | 3,619 |
| 20 Dec 2023 | 40.25 | 40.25 | 39.60 | 40.30 | 40.30 | 8,568 |
| 19 Dec 2023 | 40.25 | 40.25 | 40.00 | 39.70 | 39.70 | 10,001 |
| 18 Dec 2023 | 40.00 | 40.25 | 40.00 | 40.00 | 40.00 | 13,043 |
| 15 Dec 2023 | 40.80 | 41.00 | 40.60 | 40.40 | 40.40 | 10,600 |
| 14 Dec 2023 | 42.20 | 42.80 | 41.00 | 41.50 | 41.50 | 22,569 |
| 13 Dec 2023 | 43.00 | 43.00 | 43.00 | 42.60 | 42.60 | 5,000 |
| 12 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.50 | 43.50 | 2,618 |
| 11 Dec 2023 | 44.00 | 45.25 | 43.00 | 43.00 | 43.00 | 15,044 |
| 08 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 07 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 06 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 05 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 04 Dec 2023 | 44.75 | 44.75 | 44.75 | 44.70 | 44.70 | 1,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.