U.S. Markets close in 3 hrs 11 mins

Macau Property Opportunities Fund (MPO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
162.75+1.75 (+1.09%)
At close: 5:15PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017162.00162.00160.66162.75162.7554,008
May 25, 20171.611.611.611.611.616,132
May 24, 20170.000.000.000.000.00-
May 23, 20171.621.641.601.621.6262,267
May 22, 20171.601.631.601.631.639,266
May 19, 20171.641.641.601.611.61403
May 18, 20171.651.651.601.611.6186,611
May 17, 20171.631.651.571.621.6246,032
May 16, 20171.631.651.631.631.635,730
May 15, 20171.661.671.661.651.657,382
May 12, 20171.641.651.641.661.6616,000
May 11, 20171.671.671.631.661.6672,910
May 10, 20171.651.651.631.651.65138,219
May 09, 20171.651.661.651.671.6787,014
May 08, 20171.641.651.641.661.664,157
May 05, 20171.651.691.641.661.665,686
May 04, 20171.691.691.641.641.6487,253
May 03, 20171.741.741.641.651.658,916
May 02, 20171.661.701.651.701.7020,420
Apr 28, 20172.332.332.332.332.33-
Apr 27, 20171.721.751.651.691.6934,827
Apr 26, 20171.711.711.701.701.7013,383
Apr 25, 20171.701.701.681.701.7013,815
Apr 24, 20171.751.751.681.701.7070,008
Apr 21, 20171.751.751.751.751.751,532
Apr 20, 20171.771.771.751.781.785,545
Apr 19, 20171.781.781.751.771.7736,818
Apr 18, 20171.781.801.761.781.781,275
Apr 13, 20171.761.761.761.781.7810,750
Apr 12, 20171.801.801.781.801.808,164
Apr 11, 20171.791.791.781.791.795,093
Apr 10, 20171.831.831.771.831.835,659
Apr 07, 20171.801.801.781.791.794,188
Apr 06, 20171.761.801.761.801.8094,810
Apr 05, 20171.781.801.761.781.7836,468
Apr 04, 20171.801.801.781.791.7911,132
Apr 03, 20171.801.801.801.801.803,682
Mar 31, 20172.422.422.422.422.42-
Mar 30, 20171.781.821.781.781.787,065
Mar 29, 20171.781.841.781.811.8121,436
Mar 28, 20171.821.821.811.811.811,912
Mar 27, 20171.771.841.761.811.8112,481
Mar 24, 20170.000.000.000.000.00-
Mar 23, 20171.811.841.811.811.8113,347
Mar 22, 20171.821.851.821.841.84147,683
Mar 21, 20171.821.851.761.831.83243,428
Mar 20, 20171.811.811.761.781.7821,931
Mar 17, 20171.801.801.751.801.80101,127
Mar 16, 20171.801.801.751.791.79118,037
Mar 15, 20171.751.801.751.791.7955,453
Mar 14, 20171.731.811.721.761.7697,079
Mar 13, 20171.651.761.651.711.7198,264
Mar 10, 20171.621.651.581.621.6278,799
Mar 09, 20171.581.651.571.621.62286,844
Mar 08, 20171.581.581.571.581.583,443
Mar 07, 20171.591.591.571.591.59506
Mar 06, 20171.631.631.591.591.592,800
Mar 03, 20171.601.601.581.601.601,707
Mar 02, 20171.601.621.601.601.6049,333
Mar 01, 20171.601.611.581.601.6041,145
Feb 28, 20172.432.432.432.432.43-
Feb 27, 20171.561.581.541.581.5863,455
Feb 24, 20171.521.561.511.551.5517,126
Feb 23, 20171.521.521.431.521.5224,997
Feb 22, 20171.481.521.451.521.52142,664
Feb 21, 20171.501.501.461.501.507,599
Feb 20, 20171.501.501.501.501.501,014
Feb 17, 20171.501.501.461.501.5012,494
Feb 16, 20171.501.501.461.471.4713,964
Feb 15, 20171.501.501.461.501.501,434
Feb 14, 20171.461.501.461.501.5066,071
Feb 13, 20171.411.451.411.451.4591,084
Feb 10, 20171.401.471.401.421.428,068
Feb 09, 20171.461.461.461.431.4346
Feb 08, 20171.421.471.401.401.4017,424
Feb 07, 20171.451.481.451.481.4810,433
Feb 06, 20171.471.471.401.451.457,529
Feb 03, 20171.451.471.451.471.4719,117
Feb 02, 20171.461.471.441.451.4532,369
Feb 01, 20171.461.461.431.451.4539,468
Jan 31, 20172.402.402.402.402.40-
Jan 30, 20171.461.461.441.431.43328,484
Jan 27, 20171.421.461.421.441.4452,368
Jan 26, 20171.421.421.401.421.4231,046
Jan 25, 20171.391.421.351.421.42255,755
Jan 24, 20171.391.391.341.361.36912
Jan 23, 20171.391.391.351.391.3918,585
Jan 20, 20171.381.381.331.361.361,806
Jan 19, 20171.371.381.361.381.385,098
Jan 18, 20171.331.381.311.311.313,465
Jan 17, 20171.361.371.341.371.376,222
Jan 16, 20171.361.361.341.341.3438,116
Jan 13, 20171.351.361.341.341.3437,565
Jan 12, 20171.351.351.341.341.348,617
Jan 11, 20171.321.351.301.341.347,955
Jan 10, 20171.321.351.321.341.3422,362
Jan 09, 20171.351.351.301.351.3526,497
Jan 06, 20171.321.321.301.331.339,500
Jan 05, 20171.241.371.201.321.32195,581
Jan 04, 20171.171.221.161.201.2024,630
*Close price adjusted for dividends and splits.
Loading more data...