Macau Property Opportunities Fund Ltd. (MPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Macau Property Opportunities Fund Ltd.

Date Open High Low Close* Volume
20/12/2024 25.00p 25.00p 25.00p 25.00p 0
19/12/2024 25.00p 25.50p 25.00p 25.00p 1500
18/12/2024 25.00p 25.50p 24.00p 25.00p 53413
17/12/2024 26.00p 26.50p 26.00p 26.50p 40226
16/12/2024 27.00p 27.00p 26.00p 27.00p 5000
13/12/2024 27.00p 27.00p 27.00p 27.00p 0
12/12/2024 27.00p 27.00p 27.00p 27.00p 0
11/12/2024 27.00p 27.00p 27.00p 27.00p 27500
10/12/2024 27.20p 28.00p 27.20p 28.00p 10081
09/12/2024 27.20p 28.50p 27.20p 27.20p 23419
06/12/2024 28.20p 28.60p 27.20p 28.60p 6000
05/12/2024 28.20p 29.00p 29.00p 29.00p 0
04/12/2024 28.20p 29.00p 29.00p 29.00p 0
03/12/2024 28.20p 29.00p 28.60p 29.00p 0
02/12/2024 28.20p 28.90p 28.60p 28.60p 0
29/11/2024 28.20p 28.90p 27.60p 28.90p 40000
28/11/2024 28.20p 29.10p 28.60p 29.10p 0
27/11/2024 28.20p 29.10p 28.60p 28.60p 0
26/11/2024 28.20p 29.10p 29.10p 29.10p 0
25/11/2024 28.20p 29.10p 28.40p 29.10p 10000
22/11/2024 28.20p 29.55p 29.10p 29.10p 4000
21/11/2024 28.20p 29.10p 28.20p 29.10p 1951
20/11/2024 28.20p 29.10p 28.40p 29.10p 7814
19/11/2024 28.20p 29.10p 29.10p 29.10p 0
18/11/2024 28.20p 29.10p 28.20p 29.10p 15512
15/11/2024 30.00p 29.10p 28.20p 29.10p 2
14/11/2024 30.00p 29.10p 29.10p 29.10p 0
13/11/2024 30.00p 29.10p 29.10p 29.10p 0
12/11/2024 30.00p 30.00p 28.40p 29.10p 4104
11/11/2024 28.20p 31.10p 30.10p 30.10p 62
08/11/2024 28.20p 29.90p 29.80p 29.90p 5000
07/11/2024 28.20p 29.80p 28.90p 29.80p 45375
06/11/2024 28.20p 29.60p 28.20p 29.60p 761
05/11/2024 29.00p 30.00p 28.60p 28.80p 10771
04/11/2024 30.00p 30.80p 30.30p 30.30p 0
01/11/2024 30.00p 31.60p 30.00p 30.80p 1118
31/10/2024 32.00p 32.00p 31.00p 31.00p 910
30/10/2024 29.00p 30.50p 30.40p 30.40p 0
29/10/2024 29.00p 30.50p 29.00p 30.50p 12225
28/10/2024 31.00p 31.00p 29.20p 30.10p 52225
25/10/2024 30.00p 30.60p 30.50p 30.60p 0
24/10/2024 30.00p 30.50p 30.50p 30.50p 0
23/10/2024 30.00p 30.99p 30.50p 30.50p 5000
22/10/2024 30.00p 30.20p 29.10p 30.20p 0
21/10/2024 30.00p 30.00p 29.10p 29.10p 51931
18/10/2024 31.00p 31.10p 30.20p 31.10p 1198
17/10/2024 31.00p 31.60p 31.00p 31.00p 22873
16/10/2024 31.00p 32.00p 31.00p 32.00p 54600
15/10/2024 32.00p 32.00p 31.00p 31.50p 43076
14/10/2024 32.50p 32.50p 32.50p 32.50p 0
11/10/2024 33.00p 33.00p 32.50p 32.50p 481
10/10/2024 35.00p 32.50p 32.00p 32.50p 435
09/10/2024 35.00p 32.88p 32.30p 32.30p 1758
08/10/2024 35.00p 32.50p 32.00p 32.50p 57500
07/10/2024 35.00p 33.50p 33.50p 33.50p 0
04/10/2024 35.00p 33.50p 32.70p 33.50p 0
03/10/2024 35.00p 32.70p 32.62p 32.70p 17000
02/10/2024 35.00p 35.00p 33.50p 33.50p 22555
01/10/2024 32.00p 33.50p 32.70p 32.70p 0
30/09/2024 32.00p 33.50p 33.50p 33.50p 0
27/09/2024 32.00p 33.50p 33.50p 33.50p 0
26/09/2024 32.00p 34.06p 32.00p 33.50p 36487
25/09/2024 32.00p 33.50p 32.00p 33.50p 783
24/09/2024 33.40p 33.20p 32.70p 32.70p 0
23/09/2024 33.40p 34.40p 32.00p 33.20p 12773
20/09/2024 32.20p 32.80p 32.70p 32.70p 0
19/09/2024 32.20p 33.50p 32.80p 32.80p 0
18/09/2024 32.20p 33.50p 33.20p 33.50p 0
17/09/2024 32.20p 33.20p 32.20p 33.20p 2619
16/09/2024 32.40p 33.50p 32.40p 33.50p 0
13/09/2024 32.40p 32.40p 32.20p 32.40p 86930
12/09/2024 32.40p 32.70p 32.70p 32.70p 0
11/09/2024 32.40p 32.70p 32.40p 32.70p 20000
10/09/2024 32.40p 33.40p 32.40p 33.40p 1618
09/09/2024 32.40p 33.57p 32.40p 32.70p 15056
06/09/2024 32.40p 33.40p 32.70p 33.40p 0
05/09/2024 32.40p 32.70p 32.40p 32.70p 405
04/09/2024 32.40p 32.90p 32.40p 32.90p 74
03/09/2024 32.60p 33.40p 32.90p 32.90p 0
30/08/2024 32.60p 33.40p 32.40p 33.40p 3972
29/08/2024 32.60p 33.40p 32.90p 32.90p 0
28/08/2024 32.60p 35.80p 32.51p 33.40p 9600
27/08/2024 33.00p 34.20p 34.20p 34.20p 0
23/08/2024 33.00p 34.68p 32.40p 34.20p 9892
22/08/2024 33.40p 34.50p 33.00p 34.50p 3179
21/08/2024 33.40p 34.50p 34.50p 34.50p 0
20/08/2024 33.40p 34.50p 33.00p 34.50p 1
19/08/2024 33.40p 34.50p 33.40p 34.50p 5000
16/08/2024 33.40p 34.70p 33.40p 34.70p 16262
15/08/2024 33.40p 33.70p 33.40p 33.70p 8004
14/08/2024 33.80p 33.80p 33.40p 33.70p 5001
13/08/2024 33.80p 34.90p 33.80p 34.90p 7
12/08/2024 35.00p 35.00p 33.80p 34.90p 5010
09/08/2024 34.00p 36.08p 33.80p 34.40p 5053
08/08/2024 37.00p 35.20p 34.40p 35.20p 4673
07/08/2024 37.00p 37.00p 35.90p 35.90p 8331
06/08/2024 34.20p 35.30p 33.80p 35.30p 45000
05/08/2024 34.60p 35.60p 35.40p 35.40p 0
02/08/2024 34.60p 35.60p 35.60p 35.60p 0
01/08/2024 34.60p 35.60p 34.20p 35.60p 674
31/07/2024 34.60p 35.60p 35.60p 35.60p 0
30/07/2024 34.60p 35.60p 35.60p 35.60p 0
29/07/2024 34.60p 35.60p 34.20p 35.60p 1679
26/07/2024 34.60p 35.60p 35.10p 35.60p 0
25/07/2024 34.60p 35.60p 35.10p 35.10p 0
24/07/2024 34.60p 35.60p 35.20p 35.60p 0
23/07/2024 34.60p 35.20p 34.60p 35.20p 5895
22/07/2024 34.60p 35.90p 34.60p 35.90p 1631
19/07/2024 36.20p 36.20p 34.60p 35.20p 13799
18/07/2024 34.60p 35.90p 35.90p 35.90p 0
17/07/2024 34.60p 35.90p 35.90p 35.90p 0
16/07/2024 34.60p 35.90p 35.80p 35.90p 0
15/07/2024 34.60p 35.80p 35.50p 35.80p 0
12/07/2024 34.60p 36.54p 34.60p 35.50p 5823
11/07/2024 34.80p 35.80p 35.50p 35.50p 0
10/07/2024 34.80p 36.00p 35.80p 35.80p 576
09/07/2024 34.80p 36.30p 35.60p 35.60p 608
08/07/2024 34.80p 35.60p 35.60p 35.60p 0
05/07/2024 34.80p 36.30p 34.80p 35.60p 6841
04/07/2024 35.40p 37.52p 34.80p 35.40p 67369
03/07/2024 36.00p 36.40p 35.40p 36.40p 4000
02/07/2024 36.00p 37.54p 36.40p 36.40p 5300
01/07/2024 36.00p 36.10p 36.00p 36.10p 4339
28/06/2024 38.00p 38.00p 35.60p 35.60p 5074
27/06/2024 37.00p 36.80p 36.60p 36.80p 0
26/06/2024 37.00p 37.00p 36.32p 36.60p 217
25/06/2024 37.40p 37.80p 36.80p 36.80p 0
24/06/2024 37.40p 37.80p 37.80p 37.80p 0
21/06/2024 37.40p 37.90p 37.80p 37.80p 0
20/06/2024 37.40p 38.22p 37.90p 37.90p 775
19/06/2024 37.40p 37.90p 36.60p 37.90p 810
18/06/2024 37.40p 37.40p 36.80p 36.80p 82000
17/06/2024 37.00p 37.90p 37.00p 37.90p 17000
14/06/2024 37.00p 38.80p 38.30p 38.30p 670
13/06/2024 37.00p 37.50p 37.40p 37.50p 3000
12/06/2024 37.00p 37.50p 37.30p 37.30p 2150
11/06/2024 37.00p 37.20p 37.10p 37.20p 0
10/06/2024 37.00p 38.00p 37.00p 37.10p 11125
07/06/2024 37.00p 38.80p 37.00p 37.20p 7242
06/06/2024 38.80p 37.50p 37.20p 37.20p 0
05/06/2024 38.80p 37.50p 37.50p 37.50p 1500
04/06/2024 38.80p 39.00p 37.50p 37.70p 10065
03/06/2024 38.00p 38.80p 38.30p 38.30p 0
31/05/2024 38.00p 39.53p 38.80p 38.80p 375
30/05/2024 38.00p 40.30p 38.00p 40.30p 9435
29/05/2024 39.00p 40.00p 40.00p 40.00p 0
28/05/2024 39.00p 40.00p 38.46p 40.00p 510
24/05/2024 39.00p 41.40p 40.00p 40.00p 500
23/05/2024 39.00p 40.00p 38.64p 40.00p 810
22/05/2024 39.00p 40.30p 39.80p 40.30p 0
21/05/2024 39.00p 40.50p 39.80p 39.80p 0
20/05/2024 39.00p 41.50p 39.00p 40.50p 5619
17/05/2024 38.80p 40.00p 38.40p 40.00p 24100
16/05/2024 40.00p 40.40p 40.20p 40.20p 0
15/05/2024 40.00p 40.40p 39.36p 40.40p 809
14/05/2024 40.00p 40.40p 40.40p 40.40p 0
13/05/2024 40.00p 40.40p 40.40p 40.40p 0
10/05/2024 40.00p 40.40p 39.00p 40.40p 1460
09/05/2024 40.00p 41.93p 40.40p 40.40p 45
08/05/2024 40.00p 40.40p 39.36p 40.40p 568
07/05/2024 40.00p 40.80p 40.70p 40.70p 0
03/05/2024 40.00p 40.80p 40.80p 40.80p 0
02/05/2024 40.00p 41.90p 40.80p 40.80p 0
01/05/2024 40.00p 42.00p 41.90p 41.90p 0
30/04/2024 40.00p 42.00p 40.00p 42.00p 642
29/04/2024 40.00p 44.80p 40.00p 42.00p 18602
26/04/2024 42.80p 42.00p 40.46p 42.00p 70000
25/04/2024 42.80p 43.70p 42.00p 42.00p 0
24/04/2024 42.80p 44.71p 42.00p 43.70p 34702
23/04/2024 44.00p 45.50p 42.60p 43.60p 47782
22/04/2024 41.00p 43.00p 38.20p 42.50p 47398
19/04/2024 37.60p 39.00p 36.92p 38.70p 58735
18/04/2024 35.00p 37.03p 35.39p 36.00p 17884
17/04/2024 35.00p 38.00p 35.00p 35.90p 63608
16/04/2024 32.80p 34.80p 32.55p 33.90p 104412
15/04/2024 32.00p 31.50p 31.26p 31.50p 4257
12/04/2024 32.00p 32.70p 32.10p 32.10p 1242
11/04/2024 32.00p 32.20p 31.26p 32.20p 4104
10/04/2024 32.00p 32.60p 32.20p 32.20p 4485
09/04/2024 32.00p 32.60p 29.83p 32.20p 5723
08/04/2024 32.00p 32.60p 31.60p 31.60p 5000
05/04/2024 32.00p 31.40p 30.43p 31.40p 591
04/04/2024 32.00p 31.80p 30.63p 31.80p 20635
03/04/2024 32.00p 32.10p 31.04p 32.10p 14101
02/04/2024 32.00p 32.10p 31.80p 32.10p 0
28/03/2024 32.00p 33.00p 31.80p 31.80p 52032
27/03/2024 31.40p 31.80p 31.31p 31.80p 6724
26/03/2024 31.60p 32.00p 31.58p 31.70p 18250
25/03/2024 32.80p 32.40p 32.30p 32.30p 0
22/03/2024 32.80p 33.10p 32.40p 32.40p 0
21/03/2024 32.80p 33.10p 32.40p 33.10p 33297
20/03/2024 33.20p 33.40p 33.20p 32.50p 43000
19/03/2024 33.20p 33.40p 33.20p 33.40p 5000
18/03/2024 34.80p 34.80p 33.40p 33.80p 34308
15/03/2024 34.00p 34.00p 33.80p 33.80p 42808
14/03/2024 34.60p 34.90p 34.70p 34.90p 0
13/03/2024 34.60p 34.70p 33.80p 34.70p 25500
12/03/2024 35.00p 35.80p 35.00p 35.00p 5088
11/03/2024 35.00p 37.50p 35.00p 36.50p 98
08/03/2024 35.40p 36.50p 35.63p 36.50p 182

*Close Price adjusted for both dividends and splits