Shares Magazine
24.50p+0.00 (+0.00%)01 May 2025, 10:50
Macau Property Opportunities Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 23.00p | 23.00p | 23.00p | 24.50p | 5,128 |
| Apr 29, 2025 | 25.58p | 25.58p | 25.58p | 24.50p | 500 |
| Apr 22, 2025 | 25.55p | 25.55p | 25.55p | 24.50p | 500 |
| Apr 17, 2025 | 23.00p | 23.00p | 23.00p | 24.50p | 228 |
| Apr 15, 2025 | 26.00p | 26.00p | 25.58p | 24.50p | 2,021 |
| Apr 11, 2025 | 23.20p | 23.20p | 23.20p | 24.50p | 2,075 |
| Apr 10, 2025 | 25.58p | 25.58p | 25.58p | 24.50p | 1,000 |
| Apr 9, 2025 | 23.00p | 25.55p | 23.00p | 24.50p | 1,718 |
| Apr 7, 2025 | 25.80p | 25.80p | 25.80p | 24.40p | 3 |
| Apr 4, 2025 | 24.60p | 24.60p | 24.45p | 24.10p | 2,525 |
| Apr 3, 2025 | 24.60p | 24.60p | 24.60p | 24.10p | 5,000 |
| Apr 2, 2025 | 24.60p | 25.64p | 24.60p | 25.30p | 25,002 |
| Mar 31, 2025 | 24.20p | 24.20p | 24.20p | 24.80p | 18,294 |
| Mar 24, 2025 | 24.20p | 24.20p | 24.20p | 25.10p | 1,906 |
| Mar 21, 2025 | 24.20p | 24.20p | 24.20p | 25.10p | 153 |
| Mar 20, 2025 | 24.20p | 24.20p | 24.20p | 25.10p | 515 |
| Mar 19, 2025 | 24.20p | 26.00p | 24.20p | 25.10p | 1,422 |
| Mar 17, 2025 | 25.00p | 25.00p | 24.20p | 25.10p | 22,560 |
| Mar 14, 2025 | 28.00p | 28.00p | 28.00p | 26.50p | 1 |
| Mar 12, 2025 | 28.00p | 28.00p | 25.00p | 26.50p | 8,098 |
| Mar 10, 2025 | 28.00p | 28.00p | 27.60p | 26.50p | 72 |
| Mar 4, 2025 | 25.00p | 25.00p | 25.00p | 26.50p | 712 |
| Feb 25, 2025 | 28.00p | 28.00p | 28.00p | 26.50p | 18 |
| Feb 24, 2025 | 25.00p | 25.00p | 25.00p | 26.50p | 6,000 |
| Feb 21, 2025 | 25.00p | 25.00p | 25.00p | 26.50p | 4,111 |
| Feb 19, 2025 | 28.00p | 28.00p | 25.03p | 26.50p | 1,120 |
| Feb 11, 2025 | 28.00p | 28.00p | 28.00p | 26.50p | 160 |
| Feb 10, 2025 | 27.10p | 28.00p | 25.00p | 26.50p | 809 |
| Feb 6, 2025 | 28.00p | 28.00p | 28.00p | 26.50p | 738 |
| Feb 4, 2025 | 25.19p | 25.19p | 25.19p | 26.50p | 60,000 |
| Feb 3, 2025 | 25.00p | 25.00p | 25.00p | 26.50p | 2,000 |
| Jan 29, 2025 | 27.10p | 27.10p | 27.10p | 26.50p | 2,500 |
| Jan 24, 2025 | 25.00p | 26.75p | 25.00p | 26.50p | 190,500 |
| Jan 23, 2025 | 25.00p | 26.75p | 25.00p | 26.50p | 8,500 |
| Jan 21, 2025 | 26.00p | 26.00p | 26.00p | 26.70p | 10,000 |
| Jan 20, 2025 | 26.00p | 26.00p | 25.69p | 26.70p | 160,000 |
| Jan 17, 2025 | 25.69p | 25.69p | 25.69p | 25.50p | 2,500 |
| Jan 16, 2025 | 25.50p | 25.57p | 25.50p | 25.30p | 15,000 |
| Jan 9, 2025 | 25.50p | 25.50p | 25.50p | 25.00p | 75 |
| Jan 8, 2025 | 24.00p | 24.00p | 24.00p | 25.00p | 14,750 |
| Jan 6, 2025 | 24.02p | 24.02p | 24.02p | 25.00p | 202 |
| Jan 3, 2025 | 25.50p | 25.50p | 25.50p | 25.00p | 500 |
| Jan 2, 2025 | 25.50p | 25.50p | 25.50p | 25.00p | 500 |
| Dec 24, 2024 | 25.50p | 25.50p | 25.50p | 25.50p | 11,000 |
| Dec 19, 2024 | 25.50p | 25.50p | 25.50p | 25.00p | 1,500 |
| Dec 18, 2024 | 25.00p | 25.50p | 24.00p | 25.00p | 53,413 |
| Dec 17, 2024 | 26.00p | 26.00p | 26.00p | 26.50p | 40,226 |
| Dec 16, 2024 | 26.00p | 26.00p | 26.00p | 27.00p | 5,000 |
| Dec 11, 2024 | 27.00p | 27.00p | 27.00p | 27.00p | 27,500 |
| Dec 10, 2024 | 27.20p | 27.20p | 27.20p | 28.00p | 10,081 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.