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
05/01/2017 124.25p 137.00p 119.94p 132.00p 195581
04/01/2017 117.00p 121.50p 116.50p 119.75p 24630
03/01/2017 120.75p 122.00p 115.52p 120.88p 80369
30/12/2016 120.75p 120.75p 120.75p 120.75p 40
29/12/2016 124.00p 124.00p 120.75p 120.75p 42322
28/12/2016 121.75p 124.13p 121.75p 124.13p 689
23/12/2016 122.00p 124.61p 122.00p 124.25p 9417
22/12/2016 121.75p 125.00p 121.50p 124.25p 44104
21/12/2016 125.00p 126.25p 120.00p 123.00p 110016
20/12/2016 127.00p 128.06p 125.00p 126.63p 58227
19/12/2016 128.00p 132.20p 125.50p 129.00p 96975
16/12/2016 130.50p 130.50p 127.00p 127.00p 29434
15/12/2016 131.00p 132.75p 130.00p 132.50p 61089
14/12/2016 135.78p 135.78p 133.12p 133.12p 100
13/12/2016 130.75p 134.20p 130.60p 133.50p 36000
12/12/2016 136.86p 136.86p 131.75p 134.25p 14444
09/12/2016 132.50p 137.00p 132.50p 134.25p 4672
08/12/2016 133.50p 135.00p 133.50p 135.00p 104374
07/12/2016 132.50p 133.64p 132.25p 133.00p 2523
06/12/2016 131.25p 135.50p 131.25p 135.50p 26264
05/12/2016 131.00p 135.92p 129.97p 134.75p 41116
02/12/2016 135.75p 136.89p 130.00p 130.00p 18068
01/12/2016 133.50p 135.75p 130.00p 130.00p 20756
30/11/2016 135.00p 135.00p 133.50p 133.50p 114871
29/11/2016 129.00p 134.33p 129.00p 134.00p 199513
28/11/2016 135.62p 135.62p 132.38p 132.38p 5890
25/11/2016 135.75p 136.00p 133.50p 133.50p 23504
24/11/2016 132.00p 134.00p 131.00p 133.12p 48844
23/11/2016 130.00p 136.00p 130.00p 134.75p 46433
22/11/2016 131.50p 137.00p 131.50p 131.50p 5899
21/11/2016 128.25p 136.00p 127.00p 133.38p 42528
18/11/2016 132.00p 133.05p 131.62p 131.62p 22172
17/11/2016 133.31p 135.00p 130.61p 131.62p 2179
16/11/2016 133.19p 133.19p 131.88p 131.88p 2500
15/11/2016 131.50p 134.00p 129.00p 134.00p 14006
14/11/2016 129.00p 131.75p 128.00p 130.00p 19497
11/11/2016 130.00p 130.00p 128.13p 129.00p 57662
10/11/2016 132.00p 135.00p 132.00p 133.62p 13431
09/11/2016 130.00p 134.95p 130.00p 132.62p 45032
08/11/2016 131.50p 133.75p 131.50p 131.50p 35386
07/11/2016 131.50p 135.30p 131.50p 132.62p 139180
04/11/2016 136.00p 139.75p 132.00p 132.25p 30448
03/11/2016 140.00p 141.13p 134.00p 135.50p 40700
02/11/2016 137.75p 140.00p 137.75p 139.00p 14340
01/11/2016 138.75p 140.36p 137.37p 137.37p 70276
31/10/2016 138.25p 138.25p 134.00p 138.25p 9437
28/10/2016 135.25p 137.96p 132.00p 135.00p 152896
27/10/2016 138.75p 138.75p 134.00p 137.00p 2009
26/10/2016 135.00p 138.00p 135.00p 136.37p 7971
25/10/2016 138.75p 138.75p 136.37p 136.37p 562
24/10/2016 134.00p 138.00p 134.00p 136.37p 50579
21/10/2016 134.25p 138.50p 134.25p 136.50p 3596
20/10/2016 133.00p 137.31p 133.00p 135.75p 54996
19/10/2016 136.00p 138.13p 135.00p 135.25p 84466
18/10/2016 136.25p 139.15p 136.25p 138.75p 24212
17/10/2016 138.00p 138.00p 136.80p 138.00p 110084
14/10/2016 133.00p 139.00p 133.00p 139.00p 67020
13/10/2016 136.00p 141.58p 134.00p 134.00p 90775
12/10/2016 131.00p 134.81p 129.00p 131.75p 382512
11/10/2016 131.00p 132.30p 129.00p 130.12p 130667
10/10/2016 129.00p 135.01p 129.00p 129.50p 73288
07/10/2016 131.00p 135.67p 129.00p 130.38p 68358
06/10/2016 133.00p 135.00p 129.00p 129.00p 79908
05/10/2016 140.00p 140.00p 131.00p 131.00p 16711
04/10/2016 141.50p 144.00p 135.50p 135.50p 23790
03/10/2016 141.50p 141.50p 137.82p 141.00p 3500
30/09/2016 134.30p 137.00p 134.30p 137.00p 1901
29/09/2016 136.92p 136.92p 136.50p 136.50p 1456
28/09/2016 135.54p 137.13p 135.19p 137.13p 5737
27/09/2016 134.25p 136.16p 134.00p 135.50p 12009
26/09/2016 134.00p 136.00p 134.00p 134.88p 5538
23/09/2016 140.25p 140.25p 136.25p 136.87p 15999
22/09/2016 140.00p 142.37p 137.75p 142.00p 45618
21/09/2016 130.00p 145.00p 130.00p 141.75p 142374
20/09/2016 129.00p 130.00p 128.00p 130.00p 15440
19/09/2016 125.00p 129.00p 122.70p 129.00p 59379
16/09/2016 122.50p 125.00p 120.53p 125.00p 14632
15/09/2016 120.25p 122.50p 119.00p 121.00p 42987
14/09/2016 120.00p 123.00p 118.00p 120.62p 60297
13/09/2016 120.00p 121.41p 119.00p 120.00p 32816
12/09/2016 118.00p 118.00p 118.00p 118.00p 9512
09/09/2016 121.00p 124.75p 119.00p 119.50p 48928
08/09/2016 123.00p 123.00p 122.50p 123.00p 0
07/09/2016 123.00p 125.12p 120.00p 122.50p 45516
06/09/2016 123.00p 126.00p 123.00p 126.00p 15588
05/09/2016 122.00p 122.00p 121.00p 122.00p 29943
02/09/2016 120.00p 123.75p 120.00p 121.62p 8676
01/09/2016 118.00p 121.75p 118.00p 120.00p 42188
31/08/2016 120.00p 122.00p 119.03p 120.25p 15674
30/08/2016 115.00p 119.25p 115.00p 119.25p 14204
26/08/2016 115.25p 117.00p 115.00p 117.00p 1262
25/08/2016 118.00p 119.00p 116.40p 118.00p 41150
24/08/2016 114.00p 117.00p 115.00p 117.00p 0
23/08/2016 114.00p 117.00p 113.44p 115.00p 36683
22/08/2016 116.00p 116.20p 112.00p 116.00p 4484
19/08/2016 114.50p 115.63p 113.00p 115.63p 34918
18/08/2016 115.50p 119.14p 115.50p 117.00p 19055
17/08/2016 122.00p 118.75p 118.00p 118.75p 0
16/08/2016 122.00p 122.00p 117.50p 118.00p 45670
15/08/2016 122.99p 124.00p 122.99p 123.00p 17640
12/08/2016 127.00p 124.00p 123.63p 124.00p 0
11/08/2016 127.00p 127.00p 123.63p 123.63p 5
10/08/2016 125.00p 125.00p 122.44p 125.00p 1827
09/08/2016 123.50p 126.75p 122.25p 122.25p 27256
08/08/2016 122.00p 127.70p 122.00p 122.00p 30377
05/08/2016 123.75p 129.00p 123.67p 125.25p 61138
04/08/2016 120.00p 123.84p 120.00p 122.00p 30352
03/08/2016 109.50p 119.75p 107.50p 119.75p 59155
02/08/2016 108.00p 113.00p 108.00p 108.12p 20699
01/08/2016 103.00p 111.50p 96.76p 111.50p 60670
29/07/2016 100.50p 100.50p 97.00p 100.00p 40518
28/07/2016 100.25p 100.78p 98.60p 100.50p 20064
27/07/2016 100.50p 100.50p 95.50p 98.50p 51258
26/07/2016 96.50p 99.00p 94.00p 96.00p 41090
25/07/2016 95.00p 99.00p 95.00p 99.00p 25769
22/07/2016 96.00p 99.50p 94.75p 99.50p 28305
21/07/2016 100.50p 100.50p 95.92p 98.50p 4287
20/07/2016 100.50p 100.50p 99.62p 99.62p 11981
19/07/2016 99.25p 100.75p 98.00p 98.00p 9577
18/07/2016 97.00p 97.00p 95.00p 95.00p 39997
15/07/2016 102.00p 102.00p 96.78p 99.37p 6903
14/07/2016 98.00p 99.85p 98.00p 98.00p 6063
13/07/2016 97.25p 101.25p 97.00p 97.00p 11516
12/07/2016 97.00p 100.00p 97.00p 97.13p 14234
11/07/2016 96.00p 99.97p 93.50p 97.00p 75282
08/07/2016 99.75p 99.75p 97.25p 97.25p 7005
07/07/2016 94.00p 100.00p 94.00p 96.75p 86151
06/07/2016 100.75p 100.75p 90.00p 95.63p 161708
05/07/2016 101.00p 101.00p 101.00p 101.00p 16500
04/07/2016 102.00p 104.00p 101.50p 103.00p 89075
01/07/2016 106.00p 106.00p 101.50p 104.50p 2877
30/06/2016 106.00p 106.00p 101.50p 105.00p 8792
29/06/2016 106.00p 106.00p 104.38p 106.00p 5016
28/06/2016 107.00p 107.00p 102.50p 102.50p 5058
27/06/2016 103.75p 103.98p 101.00p 103.38p 18892
24/06/2016 104.75p 104.75p 103.55p 104.38p 1561
23/06/2016 106.00p 106.00p 103.50p 106.00p 8386
22/06/2016 102.25p 109.75p 102.25p 106.00p 41982
21/06/2016 103.50p 105.00p 101.60p 102.25p 28003
20/06/2016 102.00p 105.62p 102.00p 105.62p 9143
17/06/2016 109.75p 109.75p 102.25p 103.50p 122174
16/06/2016 109.25p 110.00p 103.50p 103.50p 39703
15/06/2016 115.00p 115.00p 110.50p 114.75p 2339
14/06/2016 111.75p 113.00p 109.25p 113.00p 17297
13/06/2016 113.25p 113.25p 111.31p 111.75p 6973
10/06/2016 114.50p 114.50p 111.75p 113.25p 18307
09/06/2016 113.75p 115.50p 113.50p 113.50p 11016
08/06/2016 115.00p 115.00p 113.50p 115.00p 13135
07/06/2016 115.50p 115.50p 113.25p 113.25p 22180
06/06/2016 115.00p 115.75p 115.00p 115.75p 12620
03/06/2016 115.75p 115.75p 115.13p 115.13p 8000
02/06/2016 114.00p 116.75p 113.50p 116.75p 116868
01/06/2016 114.25p 116.00p 114.25p 114.25p 50094
31/05/2016 115.00p 115.00p 114.50p 115.00p 83244
27/05/2016 115.50p 116.62p 113.75p 113.75p 18671
26/05/2016 114.00p 117.00p 114.00p 114.00p 103038
25/05/2016 117.50p 120.00p 114.75p 114.75p 371117
24/05/2016 115.00p 118.00p 115.00p 115.13p 218903
23/05/2016 116.00p 116.00p 112.00p 113.50p 109155
20/05/2016 115.50p 117.00p 114.52p 117.00p 294501
19/05/2016 116.00p 116.00p 115.00p 115.00p 81695
18/05/2016 115.00p 115.30p 114.50p 114.50p 222545
17/05/2016 115.00p 115.32p 114.00p 114.00p 24077
16/05/2016 115.00p 115.78p 113.14p 114.63p 21495
13/05/2016 115.00p 116.00p 112.50p 116.00p 201893
12/05/2016 115.00p 115.00p 111.00p 113.25p 126732
11/05/2016 117.00p 117.00p 111.00p 117.00p 1738
10/05/2016 112.50p 115.00p 111.26p 115.00p 12428
09/05/2016 117.00p 117.00p 112.13p 112.13p 2945
06/05/2016 114.00p 114.00p 112.01p 112.50p 4454
05/05/2016 117.00p 117.00p 112.00p 112.00p 16181
04/05/2016 113.00p 113.00p 112.00p 112.00p 6511
03/05/2016 116.50p 116.50p 113.00p 116.50p 1048
29/04/2016 119.00p 119.00p 113.00p 116.50p 1450
28/04/2016 119.00p 119.00p 115.50p 115.50p 7
27/04/2016 117.00p 117.00p 113.04p 117.00p 1597
26/04/2016 114.25p 116.62p 113.00p 113.00p 29633
25/04/2016 116.62p 116.62p 116.62p 116.62p 171
22/04/2016 114.00p 114.25p 113.75p 114.25p 2362
21/04/2016 113.00p 118.50p 113.00p 114.25p 49272
20/04/2016 117.75p 117.75p 113.25p 117.75p 14273
19/04/2016 122.50p 122.50p 115.00p 118.75p 77642
18/04/2016 118.75p 118.75p 118.00p 118.00p 15757
15/04/2016 122.25p 122.25p 118.00p 118.00p 12016
14/04/2016 122.00p 122.63p 120.00p 122.63p 6115
13/04/2016 122.00p 122.50p 119.00p 122.50p 4687
12/04/2016 122.25p 125.00p 119.00p 122.00p 29355
11/04/2016 122.00p 125.43p 118.75p 120.88p 3445
08/04/2016 121.00p 122.13p 118.27p 122.13p 15094
07/04/2016 121.25p 121.62p 120.50p 121.62p 19449
06/04/2016 122.50p 122.50p 119.00p 119.75p 38583
05/04/2016 122.25p 123.50p 120.00p 121.75p 23459
04/04/2016 124.25p 124.25p 122.50p 123.50p 18000
01/04/2016 120.25p 127.75p 120.25p 127.75p 13751
31/03/2016 122.50p 125.00p 122.50p 125.00p 6756
30/03/2016 122.00p 122.00p 122.00p 122.00p 15245
29/03/2016 121.00p 121.50p 120.25p 121.25p 44573
24/03/2016 122.25p 122.25p 121.00p 122.25p 4912
23/03/2016 122.00p 122.40p 120.50p 121.50p 49353
22/03/2016 122.30p 124.00p 122.30p 124.00p 300

*Close Price adjusted for both dividends and splits