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
18/12/2020 70.00p 69.26p 69.25p 69.25p 4902
17/12/2020 70.00p 69.75p 69.50p 69.75p 5000
16/12/2020 70.00p 73.29p 70.00p 70.00p 88352
15/12/2020 69.50p 69.74p 69.00p 69.00p 26476
14/12/2020 69.50p 70.25p 69.17p 70.25p 1205
11/12/2020 69.50p 72.35p 69.00p 69.50p 42236
10/12/2020 69.50p 70.25p 70.25p 70.25p 0
09/12/2020 69.50p 71.48p 70.25p 70.25p 60
08/12/2020 69.50p 70.25p 69.50p 70.25p 7649
07/12/2020 69.50p 70.14p 69.50p 69.75p 5165
04/12/2020 69.50p 72.00p 69.50p 70.00p 45140
03/12/2020 70.00p 70.14p 69.88p 70.00p 2999
02/12/2020 70.00p 70.25p 69.50p 70.00p 17068
01/12/2020 70.00p 71.48p 69.52p 70.00p 20066
30/11/2020 70.00p 71.00p 70.04p 71.00p 8941
27/11/2020 70.00p 70.50p 70.49p 70.50p 17080
26/11/2020 70.00p 70.64p 70.00p 70.50p 42447
25/11/2020 70.50p 70.50p 70.49p 70.50p 38912
24/11/2020 70.50p 71.80p 70.01p 70.50p 45417
23/11/2020 71.50p 71.50p 70.75p 70.75p 34645
20/11/2020 72.00p 72.55p 71.25p 71.25p 44839
19/11/2020 72.00p 71.25p 71.00p 71.00p 0
18/11/2020 72.00p 71.59p 71.25p 71.25p 4045
17/11/2020 72.00p 72.00p 71.00p 71.00p 1000
16/11/2020 71.00p 72.64p 70.53p 71.25p 60899
13/11/2020 71.50p 72.72p 71.00p 71.00p 90974
12/11/2020 70.50p 71.25p 70.50p 71.25p 44398
10/11/2020 73.00p 74.96p 72.70p 72.75p 67051
09/11/2020 71.50p 74.96p 71.14p 72.00p 132567
06/11/2020 70.00p 70.00p 70.00p 70.00p 41274
05/11/2020 73.00p 71.00p 70.75p 70.75p 20149
04/11/2020 73.00p 73.00p 69.75p 69.75p 6000
03/11/2020 70.50p 69.50p 69.50p 69.50p 0
02/11/2020 70.50p 70.01p 69.50p 69.50p 414
30/10/2020 70.50p 71.63p 70.50p 70.50p 18000
29/10/2020 71.00p 71.50p 70.50p 71.50p 58690
28/10/2020 73.00p 73.00p 72.22p 73.00p 2073
27/10/2020 73.00p 73.00p 73.00p 73.00p 0
26/10/2020 73.00p 73.00p 73.00p 73.00p 0
23/10/2020 73.00p 73.62p 73.00p 73.00p 13348
22/10/2020 71.50p 73.30p 72.50p 72.50p 35348
21/10/2020 71.50p 73.00p 71.63p 73.00p 19907
20/10/2020 71.50p 72.00p 71.25p 71.25p 0
19/10/2020 71.50p 73.17p 70.50p 72.00p 20135
16/10/2020 71.50p 71.50p 70.00p 70.50p 24896
15/10/2020 70.50p 70.50p 70.00p 70.00p 2
14/10/2020 71.50p 73.00p 70.50p 70.50p 26332
13/10/2020 70.00p 70.00p 69.50p 69.75p 2529
12/10/2020 70.00p 72.97p 69.54p 70.50p 4158
09/10/2020 71.50p 70.49p 70.00p 70.00p 9189
08/10/2020 71.50p 70.00p 70.00p 70.00p 0
07/10/2020 71.50p 70.25p 70.00p 70.00p 0
06/10/2020 71.50p 70.25p 69.54p 70.25p 1447
05/10/2020 71.50p 69.88p 69.52p 69.75p 6376
02/10/2020 71.50p 70.00p 69.54p 70.00p 5125
01/10/2020 71.50p 71.50p 70.00p 70.00p 14118
30/09/2020 70.00p 70.00p 69.54p 70.00p 4551
29/09/2020 70.50p 70.00p 69.00p 70.00p 8302
28/09/2020 70.50p 70.25p 70.13p 70.25p 6000
25/09/2020 70.50p 70.25p 69.53p 70.25p 2828
24/09/2020 70.50p 70.25p 69.51p 70.25p 7854
23/09/2020 70.50p 70.14p 69.53p 70.00p 14971
22/09/2020 70.50p 72.50p 68.05p 70.25p 49107
21/09/2020 70.00p 70.30p 67.00p 69.50p 74575
18/09/2020 63.50p 71.00p 62.00p 67.50p 243680
17/09/2020 64.00p 61.00p 61.00p 61.00p 0
16/09/2020 64.00p 62.50p 61.00p 61.00p 5581
15/09/2020 64.00p 64.00p 60.50p 62.00p 36595
14/09/2020 64.00p 64.75p 64.25p 64.75p 0
11/09/2020 64.00p 64.50p 64.25p 64.25p 0
10/09/2020 64.00p 64.50p 64.00p 64.50p 0
09/09/2020 64.00p 65.49p 64.00p 64.00p 7416
08/09/2020 64.50p 64.50p 64.25p 64.50p 0
07/09/2020 64.50p 65.50p 63.50p 64.25p 77300
04/09/2020 64.00p 64.00p 64.00p 64.00p 5000
03/09/2020 64.50p 64.75p 64.75p 64.75p 0
02/09/2020 64.50p 64.95p 64.50p 64.75p 10432
01/09/2020 64.00p 64.80p 64.00p 64.50p 36361
28/08/2020 64.00p 65.49p 64.00p 64.00p 32982
27/08/2020 64.00p 65.74p 62.00p 64.00p 56734
26/08/2020 65.00p 67.47p 64.50p 64.50p 27049
25/08/2020 68.00p 68.00p 64.55p 65.75p 81432
24/08/2020 68.50p 70.00p 68.50p 70.00p 2090
21/08/2020 71.00p 70.00p 69.50p 69.50p 0
20/08/2020 71.00p 70.25p 70.00p 70.00p 0
19/08/2020 71.00p 70.25p 69.25p 70.25p 0
18/08/2020 71.00p 69.25p 68.51p 69.25p 22702
17/08/2020 71.00p 71.50p 68.64p 71.50p 14850
14/08/2020 67.50p 68.95p 68.00p 68.00p 4543
13/08/2020 67.50p 68.45p 68.25p 68.25p 3962
12/08/2020 67.50p 69.00p 67.50p 69.00p 167
11/08/2020 69.00p 69.00p 68.38p 69.00p 4685
10/08/2020 65.00p 68.98p 65.00p 68.00p 36056
07/08/2020 62.50p 63.00p 60.67p 62.25p 22173
06/08/2020 60.00p 61.50p 61.00p 61.50p 20000
05/08/2020 60.00p 61.50p 60.00p 61.50p 49252
04/08/2020 62.50p 63.00p 61.81p 63.00p 21081
03/08/2020 61.00p 63.00p 63.00p 63.00p 0
31/07/2020 61.00p 64.00p 61.00p 63.00p 32530
30/07/2020 60.50p 61.98p 60.50p 61.25p 10253
29/07/2020 61.50p 61.98p 61.25p 61.25p 8047
28/07/2020 61.50p 61.50p 61.50p 61.50p 14578
27/07/2020 59.75p 60.00p 59.20p 60.00p 29910
24/07/2020 59.75p 60.00p 60.00p 60.00p 0
23/07/2020 59.75p 60.00p 60.00p 60.00p 2428
22/07/2020 59.75p 60.00p 59.11p 60.00p 7779
21/07/2020 59.75p 61.11p 60.00p 60.00p 2000
20/07/2020 60.00p 61.11p 59.75p 59.75p 2000
17/07/2020 60.00p 60.00p 60.00p 60.00p 0
16/07/2020 60.00p 61.14p 60.00p 60.00p 22000
15/07/2020 60.00p 61.15p 60.00p 60.00p 9805
14/07/2020 60.00p 60.25p 59.00p 60.25p 25408
13/07/2020 60.00p 60.00p 59.00p 59.00p 18341
10/07/2020 58.50p 59.00p 58.00p 58.00p 4209
09/07/2020 58.00p 59.88p 57.50p 58.00p 10934
08/07/2020 60.00p 60.00p 59.00p 60.00p 33300
07/07/2020 59.50p 61.00p 60.00p 61.00p 0
06/07/2020 59.50p 60.00p 59.50p 60.00p 29640
03/07/2020 60.50p 60.00p 60.00p 60.00p 162
02/07/2020 60.50p 61.00p 60.00p 61.00p 27401
01/07/2020 62.00p 62.00p 61.50p 61.50p 1040
30/06/2020 62.00p 62.00p 61.65p 61.75p 5822
29/06/2020 62.00p 63.00p 60.50p 61.50p 60503
26/06/2020 61.50p 63.00p 61.50p 62.00p 40397
25/06/2020 62.50p 63.00p 60.50p 60.50p 922
24/06/2020 61.50p 62.00p 60.50p 60.50p 104352
23/06/2020 64.00p 64.82p 61.00p 61.00p 40162
22/06/2020 58.00p 64.00p 56.50p 64.00p 94997
19/06/2020 54.00p 57.50p 51.50p 57.50p 1295013
18/06/2020 54.00p 55.30p 51.00p 52.50p 333864
17/06/2020 59.00p 60.93p 53.50p 54.00p 155183
16/06/2020 63.00p 63.50p 57.50p 59.00p 195698
15/06/2020 64.50p 64.50p 62.75p 62.75p 1
12/06/2020 65.50p 64.00p 62.00p 62.75p 18120
11/06/2020 65.50p 65.50p 62.00p 64.00p 34971
10/06/2020 65.00p 65.00p 64.50p 65.00p 26769
09/06/2020 64.50p 67.96p 65.75p 65.75p 2986
08/06/2020 64.50p 66.48p 64.03p 65.50p 20017
05/06/2020 64.50p 67.01p 64.50p 67.00p 20888
04/06/2020 67.00p 71.00p 63.00p 64.50p 101656
03/06/2020 69.00p 69.70p 68.52p 69.00p 14811
02/06/2020 67.50p 70.14p 67.00p 67.00p 8700
01/06/2020 68.50p 70.96p 67.50p 67.50p 20708
29/05/2020 71.50p 69.50p 69.00p 69.00p 50000
28/05/2020 71.50p 71.50p 68.50p 69.50p 34173
27/05/2020 69.00p 70.00p 69.00p 69.50p 86484
26/05/2020 68.50p 69.50p 68.50p 69.50p 14790
22/05/2020 67.00p 67.50p 67.00p 67.50p 15034
21/05/2020 67.50p 69.60p 67.00p 67.00p 11634
20/05/2020 67.00p 69.00p 67.00p 67.00p 6774
19/05/2020 71.50p 71.50p 67.50p 67.50p 4740
18/05/2020 69.00p 70.14p 69.00p 69.00p 7133
15/05/2020 68.50p 69.70p 68.50p 69.50p 4833
14/05/2020 70.00p 70.50p 67.50p 68.75p 120484
13/05/2020 71.00p 71.98p 70.00p 70.75p 10765
12/05/2020 71.00p 72.00p 69.50p 71.50p 128315
11/05/2020 67.00p 71.00p 66.20p 69.00p 156206
07/05/2020 64.50p 64.50p 64.50p 64.50p 0
06/05/2020 64.50p 65.64p 64.50p 64.50p 3181
05/05/2020 64.50p 64.50p 63.75p 63.75p 0
01/05/2020 62.50p 63.97p 60.50p 63.00p 12080
30/04/2020 66.00p 66.00p 60.00p 60.50p 86801
29/04/2020 66.50p 66.38p 64.25p 64.25p 25949
28/04/2020 66.50p 66.50p 62.85p 64.00p 9301
27/04/2020 65.00p 65.25p 62.54p 65.25p 687
24/04/2020 65.00p 66.50p 65.00p 66.50p 108
23/04/2020 65.00p 66.12p 64.00p 65.50p 59530
22/04/2020 68.50p 68.50p 64.50p 64.50p 29238
21/04/2020 69.00p 69.50p 68.00p 69.50p 13097
20/04/2020 68.00p 70.14p 69.00p 69.00p 32552
17/04/2020 68.00p 70.00p 69.00p 69.00p 64046
16/04/2020 68.00p 68.03p 67.50p 67.50p 161
15/04/2020 68.00p 68.00p 67.00p 68.00p 47435
14/04/2020 65.50p 67.97p 66.00p 66.00p 5300
09/04/2020 65.50p 65.50p 64.00p 64.00p 20888
08/04/2020 62.50p 63.48p 61.58p 62.50p 15700
07/04/2020 62.50p 62.50p 61.00p 61.75p 21434
06/04/2020 60.50p 62.00p 60.50p 62.00p 34996
03/04/2020 60.50p 61.25p 60.50p 61.25p 2968
02/04/2020 62.50p 61.50p 60.50p 61.50p 4146
01/04/2020 62.50p 62.50p 60.00p 61.50p 29667
31/03/2020 63.00p 63.00p 63.00p 63.00p 2794
30/03/2020 62.00p 61.50p 60.50p 61.50p 1500
27/03/2020 62.00p 62.25p 61.00p 62.25p 12789
26/03/2020 64.00p 65.50p 63.00p 64.00p 17989
25/03/2020 63.50p 66.75p 61.48p 66.00p 41028
24/03/2020 60.50p 63.50p 60.00p 61.50p 145733
23/03/2020 60.00p 60.50p 59.00p 59.00p 17094
20/03/2020 60.00p 64.00p 60.00p 60.00p 425642
19/03/2020 63.00p 64.00p 60.00p 60.00p 97121
18/03/2020 74.00p 74.00p 62.00p 64.00p 53175
17/03/2020 76.00p 76.00p 70.00p 72.50p 85755
16/03/2020 93.00p 93.00p 74.69p 78.00p 86623
13/03/2020 97.00p 99.00p 98.50p 98.50p 23553
12/03/2020 97.00p 99.00p 97.00p 99.00p 8285
11/03/2020 99.00p 101.75p 101.50p 101.50p 8800
10/03/2020 99.00p 101.75p 99.55p 101.75p 1000
09/03/2020 99.00p 102.00p 97.00p 100.00p 9925
06/03/2020 100.00p 103.00p 100.00p 103.00p 7500
05/03/2020 101.00p 107.00p 100.00p 107.00p 14927

*Close Price adjusted for both dividends and splits