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
07/02/2024 35.00p 36.80p 35.90p 35.90p 730
06/02/2024 35.00p 38.40p 36.80p 36.80p 78
05/02/2024 35.00p 36.30p 36.00p 36.00p 0
02/02/2024 35.00p 37.80p 35.00p 36.30p 8618
01/02/2024 36.00p 37.00p 36.80p 37.00p 0
31/01/2024 36.00p 36.80p 35.41p 36.80p 1448
30/01/2024 36.00p 36.30p 35.70p 35.70p 51697
29/01/2024 38.00p 37.50p 37.00p 37.50p 0
26/01/2024 38.00p 37.00p 36.24p 37.00p 1015
25/01/2024 38.00p 39.00p 37.50p 37.50p 2515
24/01/2024 37.80p 38.00p 37.50p 37.50p 30246
23/01/2024 38.80p 37.50p 37.20p 37.20p 0
22/01/2024 38.80p 37.50p 37.50p 37.50p 0
19/01/2024 38.80p 38.80p 37.50p 37.50p 650000
18/01/2024 38.80p 37.70p 37.50p 37.50p 0
17/01/2024 38.80p 39.00p 37.00p 37.70p 5196
16/01/2024 38.80p 38.80p 38.20p 38.20p 51089
15/01/2024 38.80p 39.00p 38.20p 38.20p 15
12/01/2024 39.00p 38.68p 38.00p 38.50p 753
11/01/2024 39.00p 39.00p 38.50p 38.50p 5000
10/01/2024 39.00p 39.50p 39.00p 39.00p 694
09/01/2024 40.00p 40.00p 39.50p 39.50p 752
08/01/2024 39.60p 39.50p 39.50p 39.50p 0
05/01/2024 39.60p 39.50p 39.50p 39.50p 0
04/01/2024 39.60p 41.10p 39.50p 39.50p 0
03/01/2024 39.60p 41.10p 41.10p 41.10p 0
02/01/2024 39.60p 41.10p 39.40p 41.10p 5830
29/12/2023 39.60p 42.00p 39.60p 40.60p 5375
28/12/2023 39.40p 39.80p 39.40p 39.80p 743
27/12/2023 40.20p 43.00p 39.60p 39.70p 50004
22/12/2023 40.00p 40.20p 39.70p 39.70p 0
21/12/2023 40.00p 40.25p 39.60p 40.20p 3619
20/12/2023 40.00p 40.30p 39.60p 40.30p 8568
19/12/2023 40.00p 40.25p 39.70p 39.70p 10001
18/12/2023 40.00p 40.25p 40.00p 40.00p 13043
15/12/2023 40.80p 41.00p 40.40p 40.40p 10600
14/12/2023 42.20p 42.80p 41.00p 41.50p 22569
13/12/2023 43.00p 43.00p 42.60p 42.60p 5000
12/12/2023 44.00p 43.50p 43.00p 43.50p 2618
11/12/2023 44.00p 45.25p 43.00p 43.00p 15044
08/12/2023 43.80p 45.00p 44.70p 45.00p 0
07/12/2023 43.80p 44.70p 44.70p 44.70p 0
06/12/2023 43.80p 44.70p 44.70p 44.70p 0
05/12/2023 43.80p 44.70p 44.70p 44.70p 0
04/12/2023 43.80p 44.75p 44.70p 44.70p 1445
01/12/2023 43.80p 44.60p 44.60p 44.60p 0
30/11/2023 43.80p 44.60p 44.50p 44.60p 0
29/11/2023 43.80p 44.60p 44.50p 44.50p 0
28/11/2023 43.80p 44.75p 43.80p 44.60p 7755
27/11/2023 46.20p 44.75p 44.60p 44.60p 4461
24/11/2023 46.20p 44.50p 44.20p 44.50p 0
23/11/2023 46.20p 44.20p 44.20p 44.20p 0
22/11/2023 46.20p 44.20p 44.20p 44.20p 0
21/11/2023 46.20p 44.60p 44.20p 44.20p 0
20/11/2023 46.20p 46.20p 43.80p 44.60p 5001
17/11/2023 44.00p 44.60p 44.40p 44.60p 0
16/11/2023 44.00p 44.40p 43.54p 44.40p 15318
15/11/2023 44.00p 45.00p 44.70p 44.70p 7657
14/11/2023 44.00p 44.20p 44.20p 44.20p 0
13/11/2023 44.00p 44.20p 44.20p 44.20p 0
10/11/2023 44.00p 44.20p 44.20p 44.20p 0
09/11/2023 44.00p 45.00p 44.20p 44.20p 42
08/11/2023 44.00p 44.50p 44.20p 44.50p 0
07/11/2023 44.00p 44.30p 44.20p 44.20p 0
06/11/2023 44.00p 44.30p 44.00p 44.30p 2000
03/11/2023 44.00p 44.90p 44.00p 44.90p 156
02/11/2023 44.00p 46.60p 43.00p 45.30p 10739
01/11/2023 44.00p 44.80p 44.80p 44.80p 0
31/10/2023 44.00p 44.80p 44.80p 44.80p 0
30/10/2023 44.00p 44.80p 44.70p 44.80p 0
27/10/2023 44.00p 44.70p 44.00p 44.70p 7086
26/10/2023 46.00p 46.00p 44.90p 44.90p 8981
25/10/2023 46.20p 46.20p 45.90p 45.90p 16660
24/10/2023 46.20p 47.10p 47.10p 47.10p 0
23/10/2023 46.20p 47.10p 47.10p 47.10p 0
20/10/2023 46.20p 47.10p 46.36p 47.10p 425
19/10/2023 46.20p 47.10p 47.10p 47.10p 0
18/10/2023 46.20p 47.10p 47.10p 47.10p 0
17/10/2023 46.20p 47.10p 46.20p 47.10p 939
16/10/2023 46.20p 47.10p 46.20p 47.10p 11385
13/10/2023 46.00p 47.10p 47.00p 47.00p 0
12/10/2023 46.00p 47.10p 47.00p 47.10p 0
11/10/2023 46.00p 47.00p 46.00p 47.00p 24054
10/10/2023 46.00p 47.10p 46.90p 47.10p 0
09/10/2023 46.00p 47.00p 46.00p 46.90p 2629
06/10/2023 48.00p 47.42p 46.00p 46.90p 2730
05/10/2023 48.00p 47.00p 46.00p 47.00p 1433
04/10/2023 48.00p 47.00p 47.00p 47.00p 0
03/10/2023 48.00p 48.00p 47.00p 47.00p 25537
02/10/2023 48.00p 48.80p 48.00p 48.80p 11600
29/09/2023 48.00p 49.00p 48.40p 48.40p 0
28/09/2023 48.00p 49.00p 48.00p 49.00p 1174
27/09/2023 49.20p 49.55p 49.20p 49.55p 578
26/09/2023 49.20p 50.35p 49.50p 50.35p 0
25/09/2023 49.20p 50.10p 49.50p 49.50p 0
22/09/2023 49.20p 50.10p 49.60p 50.10p 450
21/09/2023 49.20p 49.50p 49.50p 49.50p 0
20/09/2023 49.20p 49.60p 49.50p 49.50p 0
19/09/2023 49.20p 49.60p 49.20p 49.60p 6716
18/09/2023 49.80p 49.50p 49.50p 49.50p 0
15/09/2023 49.80p 49.74p 49.50p 49.50p 1000
14/09/2023 49.80p 49.80p 49.50p 49.50p 37800
13/09/2023 50.00p 50.15p 49.80p 50.15p 29488
12/09/2023 50.50p 50.79p 50.50p 50.50p 611
11/09/2023 50.50p 50.79p 50.04p 50.50p 2905
08/09/2023 50.50p 50.50p 50.00p 50.50p 0
07/09/2023 50.50p 50.54p 50.00p 50.00p 18822
06/09/2023 50.50p 50.75p 50.50p 50.75p 6737
05/09/2023 50.50p 51.25p 50.50p 51.25p 253
04/09/2023 51.00p 51.25p 51.25p 51.25p 0
01/09/2023 51.00p 51.68p 50.00p 51.25p 10224
31/08/2023 52.00p 52.50p 51.50p 51.75p 32502
30/08/2023 52.00p 52.00p 51.50p 51.50p 2000
29/08/2023 52.00p 53.00p 52.00p 52.25p 19518
25/08/2023 53.00p 53.00p 52.50p 52.50p 5000
24/08/2023 53.00p 53.50p 53.50p 53.50p 0
23/08/2023 53.00p 53.50p 53.00p 53.50p 15298
22/08/2023 54.00p 54.25p 53.90p 54.25p 16205
21/08/2023 54.00p 54.50p 52.64p 54.50p 10920
18/08/2023 55.00p 55.25p 54.75p 55.25p 0
17/08/2023 55.00p 55.25p 54.75p 54.75p 0
16/08/2023 55.00p 56.00p 54.56p 55.25p 5044
15/08/2023 55.00p 54.75p 54.56p 54.75p 5000
14/08/2023 55.00p 55.25p 54.56p 55.25p 63
11/08/2023 55.00p 55.00p 54.50p 55.00p 6574
10/08/2023 57.00p 57.00p 55.75p 55.75p 500
09/08/2023 55.00p 56.25p 55.00p 56.25p 20034
08/08/2023 54.50p 56.75p 56.75p 56.75p 0
07/08/2023 54.50p 56.75p 55.33p 56.75p 213
04/08/2023 54.50p 58.00p 54.50p 56.50p 5112
03/08/2023 58.00p 56.50p 56.50p 56.50p 0
02/08/2023 58.00p 56.50p 56.50p 56.50p 0
01/08/2023 58.00p 56.50p 55.34p 56.50p 1355
31/07/2023 58.00p 56.50p 54.50p 56.50p 16
28/07/2023 58.00p 56.50p 55.25p 56.50p 0
27/07/2023 58.00p 55.25p 54.87p 55.25p 30000
26/07/2023 58.00p 56.00p 56.00p 56.00p 0
25/07/2023 58.00p 56.00p 54.87p 56.00p 2023
24/07/2023 58.00p 56.00p 56.00p 56.00p 0
21/07/2023 58.00p 56.00p 56.00p 56.00p 0
20/07/2023 58.00p 56.00p 54.84p 56.00p 61
19/07/2023 58.00p 56.00p 55.50p 56.00p 0
18/07/2023 58.00p 56.50p 55.50p 55.50p 0
17/07/2023 58.00p 56.50p 56.00p 56.50p 0
14/07/2023 58.00p 56.00p 55.60p 56.00p 10000
13/07/2023 58.00p 56.50p 56.50p 56.50p 0
12/07/2023 58.00p 56.50p 55.60p 56.50p 4046
11/07/2023 58.00p 56.50p 55.00p 56.50p 149
10/07/2023 58.00p 57.50p 55.00p 56.50p 35524
07/07/2023 58.00p 57.00p 57.00p 57.00p 0
06/07/2023 58.00p 57.00p 57.00p 57.00p 0
05/07/2023 58.00p 58.60p 57.00p 57.00p 1000
04/07/2023 58.00p 57.50p 57.00p 57.00p 0
03/07/2023 58.00p 58.50p 57.50p 57.50p 0
30/06/2023 58.00p 59.00p 56.00p 58.50p 22000
29/06/2023 59.00p 59.00p 58.05p 58.50p 5212
28/06/2023 60.00p 60.00p 59.50p 59.50p 7000
27/06/2023 61.50p 60.75p 60.50p 60.75p 0
26/06/2023 61.50p 60.50p 60.00p 60.50p 11355
23/06/2023 61.50p 61.50p 60.75p 60.75p 20000
22/06/2023 61.50p 62.00p 61.25p 61.25p 21547
21/06/2023 60.50p 62.00p 62.00p 62.00p 0
20/06/2023 60.50p 62.00p 62.00p 62.00p 0
19/06/2023 60.50p 62.00p 62.00p 62.00p 0
16/06/2023 60.50p 62.00p 62.00p 62.00p 0
15/06/2023 60.50p 62.50p 62.00p 62.00p 4780
14/06/2023 60.50p 62.00p 62.00p 62.00p 0
13/06/2023 60.50p 62.00p 61.50p 62.00p 0
12/06/2023 60.50p 61.85p 61.50p 61.50p 6000
09/06/2023 60.50p 62.00p 61.00p 62.00p 8031
08/06/2023 60.50p 61.50p 61.25p 61.50p 4423
07/06/2023 60.50p 61.50p 61.50p 61.50p 0
06/06/2023 60.50p 62.00p 61.50p 61.50p 0
05/06/2023 60.50p 62.00p 60.75p 62.00p 0
02/06/2023 60.50p 60.75p 60.50p 60.75p 15000
01/06/2023 59.50p 60.25p 60.25p 60.25p 0
31/05/2023 59.50p 60.25p 59.50p 60.25p 23267
30/05/2023 60.50p 60.00p 59.75p 59.75p 0
26/05/2023 60.50p 60.00p 60.00p 60.00p 0
25/05/2023 60.50p 60.00p 60.00p 60.00p 0
24/05/2023 60.50p 60.00p 59.68p 60.00p 6000
23/05/2023 60.50p 60.75p 60.50p 60.75p 0
22/05/2023 60.50p 60.50p 59.68p 60.50p 55156
19/05/2023 59.50p 59.50p 59.50p 59.50p 0
18/05/2023 59.50p 60.00p 59.50p 59.50p 0
17/05/2023 59.50p 60.00p 60.00p 60.00p 0
16/05/2023 59.50p 60.50p 59.66p 60.00p 2660
15/05/2023 59.50p 59.75p 59.75p 59.75p 0
12/05/2023 59.50p 59.99p 59.75p 59.75p 1000
11/05/2023 59.50p 61.00p 59.50p 59.50p 5252
10/05/2023 59.00p 59.50p 59.00p 59.50p 286
09/05/2023 61.00p 60.00p 59.15p 59.75p 7166
05/05/2023 61.00p 61.00p 60.50p 60.50p 538
04/05/2023 60.50p 61.00p 60.50p 60.50p 363
03/05/2023 60.50p 60.75p 60.50p 60.75p 6910
02/05/2023 60.50p 61.25p 60.74p 61.25p 6170
28/04/2023 60.50p 61.50p 60.50p 61.50p 8091
27/04/2023 59.00p 61.50p 61.25p 61.50p 0
26/04/2023 59.00p 62.00p 61.25p 61.25p 8
25/04/2023 59.00p 62.00p 60.50p 61.25p 371

*Close Price adjusted for both dividends and splits