33.50p+0.00 (+0.00%)26 Sep 2024, 17:15
Macau Property Opportunities Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 26, 2024 | 32.00p | 34.06p | 32.00p | 33.50p | 36,487 |
Sep 25, 2024 | 32.00p | 32.00p | 32.00p | 33.50p | 783 |
Sep 23, 2024 | 33.40p | 34.40p | 32.00p | 33.20p | 12,773 |
Sep 17, 2024 | 32.20p | 32.20p | 32.20p | 33.20p | 2,619 |
Sep 13, 2024 | 32.40p | 32.40p | 32.20p | 32.40p | 86,930 |
Sep 11, 2024 | 32.40p | 32.40p | 32.40p | 32.70p | 20,000 |
Sep 10, 2024 | 32.40p | 32.40p | 32.40p | 33.40p | 1,618 |
Sep 9, 2024 | 33.57p | 33.57p | 32.40p | 32.70p | 15,056 |
Sep 5, 2024 | 32.40p | 32.40p | 32.40p | 32.70p | 405 |
Sep 4, 2024 | 32.40p | 32.40p | 32.40p | 32.90p | 74 |
Sep 2, 2024 | 33.48p | 33.48p | 32.40p | 33.40p | 5,412 |
Aug 30, 2024 | 32.40p | 32.40p | 32.40p | 33.40p | 3,972 |
Aug 28, 2024 | 32.60p | 35.80p | 32.51p | 33.40p | 9,600 |
Aug 23, 2024 | 33.00p | 34.68p | 32.40p | 34.20p | 9,892 |
Aug 22, 2024 | 33.00p | 33.00p | 33.00p | 34.50p | 3,179 |
Aug 20, 2024 | 33.00p | 33.00p | 33.00p | 34.50p | 1 |
Aug 19, 2024 | 33.40p | 33.40p | 33.40p | 34.50p | 5,000 |
Aug 16, 2024 | 33.52p | 33.52p | 33.40p | 34.70p | 16,262 |
Aug 15, 2024 | 33.40p | 33.40p | 33.40p | 33.70p | 8,004 |
Aug 14, 2024 | 33.80p | 33.80p | 33.40p | 33.70p | 5,001 |
Aug 13, 2024 | 33.80p | 33.80p | 33.80p | 34.90p | 7 |
Aug 12, 2024 | 35.00p | 35.00p | 33.80p | 34.90p | 5,010 |
Aug 9, 2024 | 34.00p | 36.08p | 33.80p | 34.40p | 5,053 |
Aug 8, 2024 | 34.40p | 34.40p | 34.40p | 35.20p | 4,673 |
Aug 7, 2024 | 37.00p | 37.00p | 37.00p | 35.90p | 8,331 |
Aug 6, 2024 | 34.20p | 34.40p | 33.80p | 35.30p | 45,000 |
Aug 1, 2024 | 34.20p | 34.20p | 34.20p | 35.60p | 674 |
Jul 29, 2024 | 34.20p | 34.20p | 34.20p | 35.60p | 1,679 |
Jul 23, 2024 | 34.60p | 34.60p | 34.60p | 35.20p | 5,895 |
Jul 22, 2024 | 34.60p | 34.60p | 34.60p | 35.90p | 1,631 |
Jul 19, 2024 | 36.20p | 36.20p | 34.60p | 35.20p | 13,799 |
Jul 12, 2024 | 34.60p | 36.54p | 34.60p | 35.50p | 5,823 |
Jul 10, 2024 | 36.00p | 36.00p | 36.00p | 35.80p | 576 |
Jul 9, 2024 | 36.30p | 36.30p | 36.00p | 35.60p | 608 |
Jul 5, 2024 | 34.80p | 36.30p | 34.80p | 35.60p | 6,841 |
Jul 4, 2024 | 35.40p | 37.52p | 34.80p | 35.40p | 67,369 |
Jul 3, 2024 | 35.40p | 35.40p | 35.40p | 36.40p | 4,000 |
Jul 2, 2024 | 37.54p | 37.54p | 37.54p | 36.40p | 5,300 |
Jul 1, 2024 | 36.00p | 36.00p | 36.00p | 36.10p | 4,339 |
Jun 28, 2024 | 38.00p | 38.00p | 35.80p | 35.60p | 5,074 |
Jun 26, 2024 | 37.00p | 37.00p | 36.32p | 36.60p | 217 |
Jun 20, 2024 | 38.22p | 38.22p | 38.22p | 37.90p | 775 |
Jun 19, 2024 | 36.60p | 36.60p | 36.60p | 37.90p | 810 |
Jun 18, 2024 | 37.40p | 37.40p | 36.90p | 36.80p | 82,000 |
Jun 17, 2024 | 37.00p | 37.00p | 37.00p | 37.90p | 17,000 |
Jun 14, 2024 | 38.80p | 38.80p | 38.80p | 38.30p | 670 |
Jun 13, 2024 | 37.40p | 37.40p | 37.40p | 37.50p | 3,000 |
Jun 12, 2024 | 37.50p | 37.50p | 37.50p | 37.30p | 2,150 |
Jun 10, 2024 | 37.00p | 38.00p | 37.00p | 37.10p | 11,125 |
Jun 7, 2024 | 37.00p | 38.80p | 37.00p | 37.20p | 7,242 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.