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
28/11/2017 190.00p 185.75p 185.25p 185.25p 0
27/11/2017 190.00p 190.00p 184.25p 185.75p 5169
24/11/2017 184.00p 185.63p 181.50p 185.63p 4087
23/11/2017 182.00p 186.00p 182.00p 186.00p 1183
22/11/2017 184.00p 185.50p 181.00p 185.50p 50806
21/11/2017 183.80p 185.50p 181.06p 185.50p 6299
20/11/2017 181.25p 183.18p 181.25p 181.25p 5497
17/11/2017 186.75p 187.50p 184.00p 184.00p 8300
16/11/2017 177.50p 182.50p 182.38p 182.50p 0
15/11/2017 177.50p 182.38p 177.50p 182.38p 135128
14/11/2017 182.00p 184.38p 181.00p 184.38p 12806
13/11/2017 182.00p 184.88p 180.00p 184.88p 14729
10/11/2017 186.00p 187.36p 183.12p 186.00p 33020
09/11/2017 190.75p 191.00p 187.19p 187.50p 5908
08/11/2017 190.00p 190.50p 186.21p 186.50p 7389
07/11/2017 188.75p 191.00p 186.28p 189.50p 20090
06/11/2017 186.00p 188.91p 183.00p 186.00p 16830
03/11/2017 187.00p 187.63p 186.42p 187.00p 5885
02/11/2017 184.25p 184.25p 179.97p 182.25p 9124
01/11/2017 184.25p 184.53p 181.10p 184.25p 6546
31/10/2017 179.00p 179.00p 178.75p 178.75p 3402
30/10/2017 176.00p 184.75p 176.00p 180.62p 21370
27/10/2017 176.00p 179.00p 172.77p 179.00p 8397
26/10/2017 171.00p 179.00p 171.00p 171.00p 3089
25/10/2017 178.00p 178.00p 175.00p 175.00p 2624
24/10/2017 178.00p 178.00p 172.38p 178.00p 3238
23/10/2017 170.00p 176.13p 171.94p 174.13p 2457
20/10/2017 170.00p 177.75p 170.00p 174.37p 8661
19/10/2017 171.00p 175.81p 171.00p 174.37p 3746
18/10/2017 176.50p 176.00p 171.75p 172.87p 21262
17/10/2017 176.50p 178.00p 170.25p 170.50p 323457
16/10/2017 178.75p 181.50p 170.25p 177.00p 34326
13/10/2017 169.75p 175.00p 169.75p 174.13p 41072
12/10/2017 165.00p 165.00p 165.00p 165.00p 2857
11/10/2017 167.25p 167.25p 165.00p 167.00p 645
10/10/2017 167.75p 168.00p 162.50p 165.63p 2349
09/10/2017 168.00p 168.00p 163.00p 165.00p 6282
06/10/2017 167.50p 167.50p 167.50p 167.50p 1
05/10/2017 160.00p 164.75p 164.00p 164.75p 15690
04/10/2017 160.00p 168.00p 160.00p 164.00p 85
03/10/2017 160.00p 164.00p 163.75p 163.75p 0
02/10/2017 160.00p 164.00p 160.00p 164.00p 6469
29/09/2017 160.00p 160.00p 160.00p 160.00p 145
28/09/2017 161.25p 164.87p 164.13p 164.13p 40154
27/09/2017 161.25p 166.00p 161.25p 164.87p 7094
26/09/2017 162.00p 163.13p 162.00p 163.13p 606
25/09/2017 162.00p 162.00p 162.00p 162.00p 75000
22/09/2017 160.75p 165.00p 158.50p 160.00p 74071
21/09/2017 160.00p 161.13p 159.00p 161.13p 0
20/09/2017 160.00p 160.00p 159.00p 159.00p 12113
19/09/2017 156.00p 157.88p 156.00p 157.88p 94
18/09/2017 155.50p 158.12p 155.50p 158.12p 25094
15/09/2017 156.00p 156.00p 154.00p 154.00p 5194
14/09/2017 156.00p 158.00p 156.00p 158.00p 3163
13/09/2017 160.00p 157.50p 157.00p 157.50p 2522
12/09/2017 160.00p 158.00p 157.00p 157.00p 10000
11/09/2017 160.00p 160.00p 158.00p 158.00p 100
08/09/2017 156.50p 160.00p 160.00p 160.00p 2567
07/09/2017 156.50p 160.00p 160.00p 160.00p 0
06/09/2017 156.50p 160.00p 156.00p 160.00p 1508
05/09/2017 156.50p 160.00p 159.75p 160.00p 0
04/09/2017 156.50p 159.75p 156.50p 159.75p 100
01/09/2017 158.00p 164.75p 156.75p 159.25p 4059
31/08/2017 159.75p 159.75p 159.75p 159.75p 977
30/08/2017 158.00p 160.87p 158.00p 160.87p 40002
29/08/2017 164.00p 164.00p 160.50p 160.50p 86
25/08/2017 156.00p 159.00p 158.38p 158.38p 1511
24/08/2017 156.00p 159.00p 156.00p 159.00p 20750
23/08/2017 156.00p 160.50p 156.00p 160.50p 766
22/08/2017 158.00p 160.25p 158.00p 160.25p 13646
21/08/2017 158.00p 158.00p 158.00p 158.00p 1
18/08/2017 158.00p 161.00p 160.50p 161.00p 11461
17/08/2017 158.00p 160.50p 160.50p 160.50p 834
16/08/2017 158.00p 160.50p 155.00p 160.50p 1761
15/08/2017 160.00p 161.25p 160.00p 161.25p 831
14/08/2017 164.75p 160.75p 160.37p 160.37p 4343
11/08/2017 164.75p 164.75p 158.00p 160.75p 3269
10/08/2017 158.00p 159.25p 158.00p 158.88p 2422
09/08/2017 163.50p 163.75p 163.50p 163.50p 3869
08/08/2017 158.00p 160.13p 158.00p 160.13p 1
07/08/2017 158.00p 158.00p 158.00p 158.00p 44
04/08/2017 158.00p 160.87p 160.63p 160.87p 4773
03/08/2017 158.00p 161.00p 160.63p 160.63p 5864
02/08/2017 158.00p 161.87p 161.00p 161.00p 10758
01/08/2017 158.00p 162.00p 158.00p 161.87p 115700
31/07/2017 154.00p 161.00p 154.00p 159.75p 13389
28/07/2017 151.75p 154.38p 152.00p 154.38p 1
27/07/2017 151.75p 152.00p 151.75p 152.00p 7780
26/07/2017 151.00p 151.00p 150.75p 150.75p 989
25/07/2017 154.50p 154.50p 150.00p 153.00p 22969
24/07/2017 154.00p 160.75p 154.00p 160.75p 4926
21/07/2017 156.00p 157.50p 156.00p 157.50p 956
20/07/2017 156.00p 156.00p 156.00p 156.00p 52
19/07/2017 158.50p 157.00p 157.00p 157.00p 4500
18/07/2017 158.50p 158.00p 157.00p 157.00p 645
17/07/2017 158.50p 158.00p 156.88p 158.00p 18997
14/07/2017 158.50p 156.88p 156.38p 156.88p 15356
13/07/2017 158.50p 158.50p 156.38p 156.38p 2000
12/07/2017 158.50p 158.50p 158.50p 158.50p 82
11/07/2017 154.75p 156.88p 155.38p 155.38p 6250
10/07/2017 154.75p 156.88p 154.75p 156.88p 3966
07/07/2017 155.00p 156.50p 155.00p 156.50p 7425
06/07/2017 161.50p 161.50p 156.50p 156.50p 118960
05/07/2017 158.00p 158.00p 157.00p 157.00p 54032
04/07/2017 155.75p 161.75p 159.50p 159.50p 6563
03/07/2017 155.75p 161.75p 155.75p 161.75p 8215
30/06/2017 155.50p 157.00p 155.50p 157.00p 98650
29/06/2017 158.00p 158.00p 155.50p 157.12p 35303
28/06/2017 157.00p 157.00p 157.00p 157.00p 2500
27/06/2017 158.00p 158.00p 157.00p 158.00p 10460
26/06/2017 158.00p 160.87p 158.00p 160.87p 100
23/06/2017 158.00p 158.00p 158.00p 158.00p 1101
22/06/2017 164.00p 164.00p 160.00p 160.00p 2087
21/06/2017 158.50p 158.50p 158.50p 158.50p 217
20/06/2017 158.50p 158.50p 158.00p 158.00p 4000
19/06/2017 160.25p 160.25p 158.00p 159.00p 3298
16/06/2017 159.75p 162.75p 158.00p 162.75p 127585
15/06/2017 159.75p 160.00p 159.75p 159.75p 1497
14/06/2017 160.25p 160.33p 159.75p 159.75p 7226
13/06/2017 162.75p 164.00p 160.00p 161.00p 7610
12/06/2017 160.00p 167.00p 160.00p 167.00p 1507
09/06/2017 161.00p 164.00p 160.00p 160.00p 7112
08/06/2017 161.00p 168.50p 161.00p 168.50p 755
07/06/2017 162.00p 164.25p 161.35p 164.25p 2616
06/06/2017 162.00p 165.25p 162.00p 165.25p 514
05/06/2017 162.25p 168.46p 162.25p 163.00p 16449
02/06/2017 168.25p 168.25p 162.00p 162.00p 85322
01/06/2017 163.00p 163.00p 160.00p 160.00p 13780
31/05/2017 168.50p 168.50p 168.50p 168.50p 991
30/05/2017 160.00p 163.00p 160.00p 162.00p 21613
26/05/2017 162.00p 162.75p 160.66p 162.75p 54008
25/05/2017 160.66p 161.00p 160.66p 161.00p 6132
24/05/2017 161.50p 161.50p 161.00p 161.00p 500
23/05/2017 161.50p 163.56p 160.49p 161.50p 62267
22/05/2017 159.89p 162.60p 159.89p 162.50p 9266
19/05/2017 164.00p 164.00p 160.00p 161.00p 403
18/05/2017 165.00p 165.00p 160.00p 161.00p 63841
17/05/2017 162.75p 165.00p 157.06p 162.00p 46032
16/05/2017 163.00p 165.10p 163.00p 163.00p 5730
15/05/2017 166.20p 166.80p 165.00p 165.00p 7382
12/05/2017 164.05p 166.00p 164.05p 166.00p 16000
11/05/2017 167.50p 167.50p 162.50p 166.00p 72910
10/05/2017 165.50p 165.50p 162.50p 165.00p 123186
09/05/2017 165.00p 167.38p 165.00p 167.38p 62907
08/05/2017 164.50p 165.88p 164.50p 165.88p 4157
05/05/2017 165.00p 169.25p 164.25p 166.50p 5686
04/05/2017 169.00p 169.00p 164.00p 164.00p 79853
03/05/2017 174.00p 174.00p 164.00p 165.37p 8916
02/05/2017 166.50p 169.50p 165.25p 169.50p 20420
28/04/2017 169.00p 171.12p 168.25p 171.12p 7268
27/04/2017 172.25p 174.75p 165.16p 169.00p 34827
26/04/2017 171.00p 171.17p 170.00p 170.38p 13383
25/04/2017 169.50p 169.62p 168.75p 169.62p 8606
24/04/2017 175.00p 175.00p 168.08p 170.00p 70008
21/04/2017 175.00p 175.08p 175.00p 175.00p 1532
20/04/2017 177.00p 178.38p 175.08p 178.38p 5545
19/04/2017 178.38p 178.38p 175.00p 177.37p 36818
18/04/2017 180.00p 180.00p 176.00p 178.13p 1275
13/04/2017 176.25p 177.87p 176.25p 177.87p 10750
12/04/2017 180.00p 180.00p 178.50p 180.00p 8164
11/04/2017 179.40p 179.40p 178.44p 178.63p 5093
10/04/2017 182.50p 182.50p 177.50p 182.50p 5659
07/04/2017 180.50p 180.50p 178.06p 178.88p 4188
06/04/2017 176.00p 180.00p 175.60p 180.00p 94810
05/04/2017 178.25p 180.41p 176.00p 177.87p 36468
04/04/2017 180.00p 180.00p 177.86p 179.00p 11132
03/04/2017 180.00p 180.00p 179.66p 180.00p 3682
31/03/2017 179.50p 183.50p 177.50p 183.50p 46414
30/03/2017 178.50p 181.88p 178.25p 178.25p 7065
29/03/2017 178.50p 183.50p 177.81p 181.12p 21436
28/03/2017 182.00p 182.00p 181.00p 181.00p 1912
27/03/2017 176.75p 184.09p 176.39p 180.62p 12481
24/03/2017 180.00p 183.28p 178.25p 180.38p 29563
23/03/2017 181.00p 183.80p 180.75p 181.00p 13347
22/03/2017 182.00p 184.81p 181.97p 184.00p 147683
21/03/2017 182.00p 185.00p 176.25p 183.12p 227199
20/03/2017 181.25p 181.25p 177.63p 177.63p 13831
17/03/2017 180.00p 180.00p 174.58p 180.00p 101127
16/03/2017 180.50p 180.50p 175.10p 178.88p 110537
15/03/2017 175.00p 180.00p 175.00p 179.00p 55453
14/03/2017 173.00p 180.75p 171.81p 176.50p 97079
13/03/2017 164.75p 176.00p 164.75p 171.00p 88264
10/03/2017 161.94p 165.00p 157.68p 161.50p 72736
09/03/2017 157.50p 165.00p 157.25p 161.75p 286844
08/03/2017 158.00p 158.00p 157.25p 158.00p 3443
07/03/2017 159.00p 159.00p 157.00p 159.00p 506
06/03/2017 163.00p 163.00p 159.00p 159.00p 2800
03/03/2017 160.00p 160.00p 157.75p 160.00p 1707
02/03/2017 160.00p 162.00p 160.00p 160.00p 49333
01/03/2017 160.00p 160.75p 158.21p 160.00p 41145
28/02/2017 158.50p 159.00p 155.00p 155.00p 16676
27/02/2017 156.00p 158.25p 154.50p 158.25p 63455
24/02/2017 152.00p 156.00p 151.00p 155.50p 17126
23/02/2017 152.00p 152.12p 142.99p 152.00p 24997
22/02/2017 148.00p 152.00p 144.75p 152.00p 142664
21/02/2017 150.00p 150.00p 145.61p 150.00p 7536
20/02/2017 150.00p 150.00p 150.00p 150.00p 1014
17/02/2017 150.00p 150.00p 146.10p 150.00p 12494
16/02/2017 150.00p 150.00p 146.26p 147.38p 13964
15/02/2017 150.00p 150.00p 146.25p 150.00p 1434

*Close Price adjusted for both dividends and splits