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
28/06/2021 68.00p 68.00p 67.00p 67.50p 76252
25/06/2021 68.00p 69.00p 69.00p 69.00p 0
24/06/2021 68.00p 69.48p 68.00p 69.00p 26190
23/06/2021 68.50p 69.25p 69.00p 69.00p 0
22/06/2021 68.50p 69.87p 68.02p 69.25p 912
21/06/2021 68.50p 69.25p 69.25p 69.25p 0
18/06/2021 68.50p 69.88p 68.03p 69.25p 43669
17/06/2021 68.50p 69.25p 69.25p 69.25p 0
16/06/2021 68.50p 69.67p 69.25p 69.25p 10000
15/06/2021 68.50p 70.81p 68.50p 69.25p 101300
14/06/2021 69.00p 70.00p 68.52p 69.50p 2052
11/06/2021 69.00p 69.50p 68.51p 69.50p 63898
10/06/2021 69.00p 69.50p 69.50p 69.50p 0
09/06/2021 69.00p 70.00p 69.50p 69.50p 57176
08/06/2021 69.00p 69.50p 69.22p 69.50p 5044
07/06/2021 69.00p 69.75p 69.00p 69.75p 86933
04/06/2021 70.50p 70.50p 70.00p 70.00p 100
03/06/2021 69.50p 70.00p 69.50p 70.00p 0
02/06/2021 69.50p 69.50p 68.70p 69.50p 16004
01/06/2021 69.00p 70.50p 68.80p 70.50p 24819
31/05/2021 68.50p 69.25p 68.70p 69.25p 727
28/05/2021 68.50p 69.25p 68.70p 69.25p 727
27/05/2021 68.50p 69.00p 68.75p 69.00p 2473
26/05/2021 68.50p 69.00p 69.00p 69.00p 0
25/05/2021 68.50p 69.00p 68.20p 69.00p 8558
24/05/2021 68.50p 69.00p 69.00p 69.00p 0
21/05/2021 68.50p 69.00p 68.14p 69.00p 7334
20/05/2021 68.50p 69.00p 68.02p 69.00p 4126
19/05/2021 68.50p 69.00p 63.00p 69.00p 270511
18/05/2021 69.50p 69.50p 68.75p 68.75p 5000
17/05/2021 70.50p 70.00p 69.51p 70.00p 5259
14/05/2021 70.50p 70.50p 69.50p 70.25p 29743
13/05/2021 69.50p 70.36p 69.50p 70.25p 21376
12/05/2021 69.50p 70.36p 70.25p 70.25p 5000
11/05/2021 69.50p 70.00p 69.50p 70.00p 12588
10/05/2021 69.50p 70.91p 69.50p 70.25p 447
07/05/2021 69.50p 70.25p 69.50p 70.25p 7682
06/05/2021 69.00p 70.73p 69.00p 70.25p 30052
05/05/2021 69.00p 70.88p 69.00p 70.00p 2530
04/05/2021 69.00p 70.50p 69.00p 70.00p 57258
03/05/2021 69.50p 69.50p 69.06p 69.50p 10080
30/04/2021 69.50p 69.50p 69.06p 69.50p 10080
29/04/2021 69.00p 70.25p 69.00p 70.25p 6943
28/04/2021 68.50p 70.00p 68.50p 70.00p 506
27/04/2021 69.50p 69.50p 68.00p 69.50p 24205
26/04/2021 69.50p 69.50p 68.70p 69.50p 1841
23/04/2021 69.50p 70.00p 68.20p 70.00p 3702
22/04/2021 69.50p 69.50p 68.70p 69.50p 4733
21/04/2021 69.50p 70.50p 70.25p 70.25p 663
20/04/2021 69.50p 69.50p 68.20p 69.50p 7176
19/04/2021 69.50p 70.54p 69.36p 70.50p 110242
16/04/2021 68.00p 69.50p 68.53p 69.50p 213688
15/04/2021 68.00p 69.00p 67.00p 69.00p 61625
14/04/2021 67.50p 68.75p 67.50p 68.75p 26450
13/04/2021 67.50p 67.50p 67.00p 67.50p 2048
12/04/2021 67.50p 69.50p 67.51p 69.50p 18081
09/04/2021 67.50p 68.96p 67.50p 67.50p 23949
08/04/2021 67.50p 68.96p 67.50p 67.75p 15197
07/04/2021 67.50p 69.75p 67.74p 69.75p 15008
06/04/2021 67.50p 70.00p 67.80p 70.00p 2046
02/04/2021 67.50p 70.00p 67.00p 70.00p 44969
01/04/2021 67.50p 70.00p 67.00p 70.00p 44969
31/03/2021 67.50p 69.75p 68.75p 69.75p 0
30/03/2021 67.50p 69.75p 68.75p 68.75p 0
29/03/2021 67.50p 69.75p 67.50p 69.75p 14802
26/03/2021 67.50p 69.50p 67.50p 69.50p 7000
25/03/2021 67.50p 69.50p 67.50p 69.50p 14744
24/03/2021 67.50p 67.50p 67.50p 67.50p 3368
23/03/2021 67.50p 69.75p 67.50p 69.75p 1365
22/03/2021 68.00p 72.50p 67.50p 70.00p 34768
19/03/2021 69.00p 69.00p 68.50p 68.50p 20133
18/03/2021 72.00p 72.00p 68.50p 69.75p 44721
17/03/2021 72.00p 72.00p 67.55p 69.75p 43
16/03/2021 68.50p 69.75p 67.00p 69.75p 107198
15/03/2021 69.00p 68.50p 68.00p 68.50p 11500
12/03/2021 69.00p 69.00p 67.50p 68.50p 7
11/03/2021 69.00p 69.00p 67.72p 69.00p 267622
10/03/2021 67.00p 68.00p 66.00p 67.00p 28264
09/03/2021 68.50p 68.50p 67.00p 67.50p 3030
08/03/2021 67.00p 69.00p 67.00p 67.00p 20284
05/03/2021 67.00p 68.00p 67.00p 68.00p 1600
04/03/2021 67.00p 67.00p 67.00p 67.00p 9918
03/03/2021 70.50p 71.46p 66.00p 67.00p 63622
02/03/2021 67.50p 68.14p 67.00p 67.00p 22855
01/03/2021 72.00p 72.00p 67.50p 68.00p 21135
26/02/2021 68.00p 69.75p 67.51p 69.75p 13940
25/02/2021 69.00p 69.00p 67.00p 68.00p 28885
24/02/2021 70.00p 72.00p 67.50p 69.50p 41364
23/02/2021 69.00p 70.00p 67.50p 68.50p 83723
22/02/2021 69.00p 69.00p 67.00p 67.00p 5835
19/02/2021 67.00p 68.35p 66.11p 67.00p 29232
18/02/2021 67.50p 67.84p 67.23p 67.50p 17634
17/02/2021 68.50p 68.25p 68.00p 68.00p 36707
16/02/2021 68.50p 68.25p 68.25p 68.25p 0
15/02/2021 68.50p 68.25p 67.66p 68.25p 25203
12/02/2021 68.50p 68.25p 67.66p 68.25p 405
11/02/2021 68.50p 68.00p 68.00p 68.00p 0
10/02/2021 68.50p 68.59p 67.50p 68.00p 168566
09/02/2021 67.50p 68.50p 68.27p 68.50p 1250
08/02/2021 67.50p 68.50p 67.50p 68.50p 46139
05/02/2021 67.50p 69.00p 66.50p 68.00p 87904
04/02/2021 67.50p 67.62p 66.50p 67.25p 45073
03/02/2021 69.00p 69.73p 67.00p 67.50p 47703
02/02/2021 67.50p 68.00p 67.25p 67.25p 19404
01/02/2021 67.00p 68.00p 66.50p 67.25p 39885
29/01/2021 70.00p 70.00p 67.00p 67.25p 44835
28/01/2021 68.00p 68.25p 68.00p 68.25p 14935
27/01/2021 69.00p 70.00p 68.00p 68.00p 17286
26/01/2021 68.50p 68.50p 67.50p 67.75p 16308
25/01/2021 68.00p 68.00p 67.50p 68.00p 19761
22/01/2021 68.00p 68.50p 67.53p 68.00p 25578
21/01/2021 68.00p 68.14p 67.50p 68.00p 22618
20/01/2021 68.00p 68.00p 68.00p 68.00p 0
19/01/2021 68.00p 68.14p 67.50p 68.00p 349909
18/01/2021 67.50p 67.73p 67.25p 67.25p 260100
15/01/2021 68.00p 68.00p 67.25p 67.25p 29788
14/01/2021 68.00p 67.73p 67.00p 67.25p 34863
13/01/2021 68.00p 68.00p 67.25p 67.25p 80957
12/01/2021 68.50p 68.50p 66.43p 67.25p 17258
11/01/2021 67.00p 68.32p 67.00p 67.25p 495751
08/01/2021 67.00p 68.32p 67.25p 67.25p 5497
07/01/2021 67.00p 68.35p 66.00p 67.00p 129412
06/01/2021 67.00p 68.18p 66.62p 66.75p 37767
05/01/2021 67.50p 67.75p 66.25p 66.50p 24410
04/01/2021 68.00p 68.10p 67.75p 67.75p 11193
31/12/2020 70.00p 69.25p 68.00p 69.25p 0
30/12/2020 70.00p 68.50p 67.00p 68.00p 24087
28/12/2020 71.50p 71.50p 69.50p 69.50p 2
24/12/2020 71.50p 71.50p 69.50p 69.50p 2
23/12/2020 68.50p 69.97p 67.50p 68.25p 25829
22/12/2020 70.00p 69.50p 69.00p 69.00p 0
21/12/2020 70.00p 72.91p 69.00p 69.50p 2842
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

*Close Price adjusted for both dividends and splits