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
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
24/04/2023 59.00p 61.25p 60.75p 61.25p 0
21/04/2023 59.00p 60.75p 60.75p 60.75p 0
20/04/2023 59.00p 60.75p 60.75p 60.75p 0
19/04/2023 59.00p 60.75p 59.00p 60.75p 45298
18/04/2023 61.50p 61.50p 60.50p 60.75p 3498
17/04/2023 60.00p 61.50p 60.00p 61.50p 183
14/04/2023 61.50p 63.00p 61.50p 61.50p 214
13/04/2023 61.50p 61.50p 61.50p 61.50p 9126
12/04/2023 62.50p 63.00p 61.74p 61.75p 9417
11/04/2023 61.00p 61.87p 61.25p 61.25p 30
06/04/2023 61.00p 61.25p 60.75p 61.25p 0
05/04/2023 61.00p 61.15p 60.00p 60.75p 43506
04/04/2023 59.50p 60.25p 60.00p 60.25p 0
03/04/2023 59.50p 61.00p 60.00p 60.00p 1754
31/03/2023 59.50p 60.50p 59.50p 60.25p 30502
30/03/2023 58.50p 59.00p 58.50p 59.00p 0
29/03/2023 58.50p 58.50p 58.50p 58.50p 15000
28/03/2023 57.50p 58.75p 58.50p 58.50p 0
27/03/2023 57.50p 58.88p 58.75p 58.75p 3700
24/03/2023 57.50p 58.50p 57.25p 58.50p 0
23/03/2023 57.50p 57.25p 57.25p 57.25p 0
22/03/2023 57.50p 57.25p 57.16p 57.25p 7032
21/03/2023 57.50p 58.00p 57.00p 57.00p 0
20/03/2023 57.50p 58.88p 57.40p 58.00p 4379
17/03/2023 57.50p 57.50p 57.25p 57.50p 0
16/03/2023 57.50p 57.25p 57.25p 57.25p 0
15/03/2023 57.50p 58.00p 57.25p 57.25p 0
14/03/2023 57.50p 58.75p 58.00p 58.00p 0
13/03/2023 57.50p 58.75p 57.00p 58.75p 21357
10/03/2023 57.50p 57.75p 56.23p 57.75p 62285
09/03/2023 57.50p 57.70p 56.60p 56.75p 36045
08/03/2023 57.50p 57.58p 57.00p 57.00p 23680
07/03/2023 58.50p 58.50p 57.75p 57.75p 0
06/03/2023 58.50p 58.50p 58.50p 58.50p 2826
03/03/2023 59.50p 59.50p 59.00p 59.00p 1174
02/03/2023 57.00p 58.70p 58.50p 58.50p 2002
01/03/2023 57.00p 58.50p 58.50p 58.50p 51261
28/02/2023 57.00p 59.00p 57.00p 59.00p 44999
27/02/2023 56.50p 56.50p 56.50p 56.50p 70000
24/02/2023 56.50p 56.75p 56.25p 56.75p 0
23/02/2023 56.50p 56.50p 56.25p 56.25p 75000
22/02/2023 55.50p 56.44p 56.00p 56.25p 51710
21/02/2023 55.50p 56.50p 55.50p 56.50p 259539
20/02/2023 54.00p 54.50p 53.50p 54.50p 8604
17/02/2023 54.00p 54.75p 54.50p 54.50p 0
16/02/2023 54.00p 54.75p 54.10p 54.75p 25000
15/02/2023 54.00p 54.75p 54.00p 54.75p 68746
14/02/2023 54.00p 54.00p 53.75p 53.75p 57788
13/02/2023 53.00p 53.75p 53.00p 53.50p 21860
10/02/2023 53.00p 53.00p 53.00p 53.00p 63051
09/02/2023 53.00p 53.75p 53.25p 53.25p 35
08/02/2023 53.00p 53.25p 53.00p 53.25p 0
07/02/2023 53.00p 53.00p 53.00p 53.00p 7500
06/02/2023 52.50p 52.84p 52.50p 52.50p 37817
03/02/2023 52.50p 52.84p 52.50p 52.50p 10000
02/02/2023 52.50p 52.75p 52.50p 52.75p 12400
01/02/2023 51.00p 52.50p 52.00p 52.50p 20000
31/01/2023 51.00p 52.00p 50.84p 52.00p 71336
30/01/2023 51.00p 51.50p 50.50p 50.50p 0
27/01/2023 51.00p 51.50p 51.50p 51.50p 3860
26/01/2023 51.00p 51.50p 50.92p 51.50p 16800
25/01/2023 51.00p 51.38p 50.50p 50.75p 23604
24/01/2023 52.00p 51.92p 51.50p 51.50p 20000
23/01/2023 52.00p 51.84p 51.50p 51.50p 4822
20/01/2023 52.00p 52.00p 51.50p 51.50p 15747
19/01/2023 50.50p 52.25p 51.75p 52.25p 0
18/01/2023 50.50p 51.97p 51.75p 51.75p 290

*Close Price adjusted for both dividends and splits