Macau Property Opportunities Fund Limited Historical Data - MPO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Macau Property Opportunities Fund Limited (MPO)
Macau Property Opportunities Fund Limited (MPO) Historical

Macau Property Opportunities Fund Limited (MPO)

42.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.4	11.7021276596	37.6	45	37.6	47154	41.81612527	DE
4	9.9	30.8411214953	32.1	45	31.4	27166	37.44165587	DE
12	7	20	35	45	31.4	16845	35.81981778	DE
26	-4	-8.69565217391	46	46.2	31.4	15802	37.19024487	DE
52	-19.25	-31.4285714286	61.25	62	31.4	12890	43.13689652	DE
156	-27.5	-39.5683453237	69.5	70.5	31.4	23688	51.9306652	DE
260	-121	-74.2331288344	163	166	31.4	35594	75.46413598	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	42	0	0.00	42	42	42	70000
1714062600	42	-1.7	-3.89	42	42	42	0
1713976200	43.7	0.1	0.23	42.8	43.7	42.8	34702
1713889800	43.6	1.1	2.59	44	45	42.6	47782
1713803400	42.5	3.8	9.82	41	43	41	47398
1713544200	38.7	2.7	7.50	37.6	39	37.6	58735
1713457800	36	0.1	0.28	36	36	36	17884
1713371400	35.9	2	5.90	35	35.9	35	63608
1713285000	33.9	2.4	7.62	32.799999	34.8	32.799999	104412
1713198600	31.5	-0.6	-1.87	31.5	31.5	31.5	4257
1712939400	32.1	-0.1	-0.31	32.1	32.1	32.1	1242
1712853000	32.2	0	0.00	32.2	32.2	32.2	4104
1712766600	32.2	0	0.00	32.2	32.2	32.2	4485
1712680200	32.2	0.6	1.90	32.2	32.2	32.2	5723
1712593800	31.6	0.2	0.64	31.6	31.6	31.6	5000
1712334600	31.4	-0.4	-1.26	31.4	31.4	31.4	591
1712248200	31.8	-0.3	-0.93	31.8	31.8	31.8	20635
1712161800	32.1	0	0.00	32.1	32.1	32.1	14101
1712075400	32.1	0.3	0.94	32.1	32.1	32.1	0
1711647000	31.8	0	0.00	32	32	31.8	52032
1711560600	31.8	0.1	0.32	31.4	31.8	31.4	6724
1711474200	31.7	-0.6	-1.86	31.6	32	31.6	18250
1711387800	32.299999	-0.1	-0.31	32.299999	32.299999	32.299999	0
1711128600	32.4	-0.7	-2.11	32.4	32.4	32.4	0
1711042200	33.1	0.6	1.85	32.799999	33.1	32.799999	33297
1710955800	32.5	-0.9	-2.69	32.4	32.5	32.4	43000
1710869400	33.4	-0.4	-1.18	33.2	33.4	33.2	5000
1710783000	33.8	0	0.00	34.8	34.8	33.4	34308
1710523800	33.8	-1.1	-3.15	34	34	33.8	42808
1710437400	34.9	0.2	0.58	34.9	34.9	34.9	0
1710351000	34.7	-0.3	-0.86	34.6	34.7	33.8	25500
1710264600	35	-1.5	-4.11	35	35	35	5088
1710178200	36.5	0	0.00	35	36.5	35	98
1709919000	36.5	0	0.00	36.5	36.5	36.5	182
1709832600	36.5	0	0.00	36.5	36.5	36.5	0
1709746200	36.5	0.5	1.39	36.5	36.5	36.5	625
1709659800	36	-0.5	-1.37	36	36	36	765
1709573400	36.5	0.8	2.24	35.4	36.5	35.4	10500
1709314200	35.7	-1.3	-3.51	35.7	35.7	35.7	20630
1709227800	37	0	0.00	37	37	37	462
1709141400	37	0.9	2.49	37	37	37	0
1709055000	36.1	0.3	0.84	37	37	36.1	17946
1708968600	35.8	-0.8	-2.19	35.2	35.8	35.2	11140
1708709400	36.6	0	0.00	36.6	36.6	36.6	0
1708623000	36.6	-0.2	-0.54	38	38	36.6	264
1708536600	36.8	-0.2	-0.54	36.8	36.8	36.8	2428
1708450200	37	0	0.00	38.8	38.8	37	7316
1708363800	37	0	0.00	37	37	37	1990
1708104600	37	0.3	0.82	37	37	37	7597
1708018200	36.7	-0.3	-0.81	36.7	36.7	36.7	5461
1707931800	37	0	0.00	37	37	37	2300
1707845400	37	0.5	1.37	37	37	37	0
1707759000	36.5	1.3	3.69	36.5	36.5	36.5	512
1707499800	35.2	-0.3	-0.85	35	35.2	35	8267
1707413400	35.5	-0.4	-1.11	35.5	35.5	35.5	2
1707327000	35.9	-0.9	-2.45	35.9	35.9	35.9	730
1707240600	36.8	0.8	2.22	36.8	36.8	36.8	78
1707154200	36	-0.3	-0.83	36	36	36	0
1706895000	36.3	-0.7	-1.89	35	36.3	35	8618
1706808600	37	0.2	0.54	37	37	37	0
1706722200	36.8	1.1	3.08	36.8	36.8	36.8	1448
1706635800	35.7	-1.8	-4.80	36	36	35.7	51697
1706549400	37.5	0.5	1.35	37.5	37.5	37.5	0

Macau Property Opportuni...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions