Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Macau Property (MPO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 22.80 22.80 22.80 24.10 20,752
6th Aug 2025 (Wed) 24.20 24.20 24.20 24.20 0
5th Aug 2025 (Tue) 22.80 22.80 22.80 24.20 472
4th Aug 2025 (Mon) 24.20 24.20 24.20 24.20 9
1st Aug 2025 (Fri) 24.20 24.20 24.20 24.20 4,747
31st Jul 2025 (Thu) 24.20 24.20 24.20 24.20 7,000
30th Jul 2025 (Wed) 24.20 24.20 24.20 24.20 0
29th Jul 2025 (Tue) 24.20 24.20 24.20 24.20 0
28th Jul 2025 (Mon) 24.20 24.20 24.20 24.20 0
25th Jul 2025 (Fri) 24.20 24.20 24.20 24.20 0
24th Jul 2025 (Thu) 24.20 24.20 24.20 24.20 0
23rd Jul 2025 (Wed) 22.80 22.80 22.80 24.20 9,514
22nd Jul 2025 (Tue) 24.20 24.20 24.20 24.20 0
21st Jul 2025 (Mon) 24.20 24.20 24.20 24.20 0
18th Jul 2025 (Fri) 24.20 24.20 24.20 24.20 24,158
17th Jul 2025 (Thu) 24.20 24.20 24.20 24.20 0
16th Jul 2025 (Wed) 24.20 24.20 24.20 24.20 25
15th Jul 2025 (Tue) 24.20 24.20 24.20 24.20 0
14th Jul 2025 (Mon) 24.20 24.20 24.20 24.20 0
11th Jul 2025 (Fri) 24.30 24.30 24.20 24.20 19
10th Jul 2025 (Thu) 24.20 24.30 24.20 24.30 0
9th Jul 2025 (Wed) 24.20 24.20 24.20 24.20 77
8th Jul 2025 (Tue) 24.20 24.20 24.20 24.20 0
7th Jul 2025 (Mon) 24.20 24.20 24.20 24.20 0
4th Jul 2025 (Fri) 24.20 24.20 24.20 24.20 0
3rd Jul 2025 (Thu) 24.10 24.20 24.10 24.20 4,194
2nd Jul 2025 (Wed) 24.10 24.10 24.10 24.10 0
1st Jul 2025 (Tue) 24.10 24.10 24.10 24.10 0
30th Jun 2025 (Mon) 24.10 24.10 24.10 24.10 4,162
27th Jun 2025 (Fri) 24.10 24.10 24.10 24.10 0
26th Jun 2025 (Thu) 24.10 24.10 24.10 24.10 0
25th Jun 2025 (Wed) 24.10 24.10 24.10 24.10 0
24th Jun 2025 (Tue) 22.60 22.60 22.60 24.10 11,867
23rd Jun 2025 (Mon) 22.60 22.60 22.60 24.10 810
20th Jun 2025 (Fri) 24.00 24.00 24.00 24.10 59,500
19th Jun 2025 (Thu) 22.50 22.50 22.50 22.50 0
18th Jun 2025 (Wed) 22.50 22.50 22.50 22.50 0
17th Jun 2025 (Tue) 22.50 22.50 22.50 22.50 108
16th Jun 2025 (Mon) 22.50 22.50 22.50 22.50 0
13th Jun 2025 (Fri) 24.00 24.00 24.00 22.50 2,150
12th Jun 2025 (Thu) 24.00 24.00 23.50 23.50 24,821
11th Jun 2025 (Wed) 23.00 23.00 23.00 24.00 10,006
10th Jun 2025 (Tue) 24.00 24.00 24.00 24.00 0
9th Jun 2025 (Mon) 23.00 23.00 23.00 24.00 1,577
FTSE 100 Latest
Value9,104.46
Change3.69