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
03/03/2020 100.00p 103.00p 99.15p 103.00p 24462
02/03/2020 104.00p 104.00p 100.50p 100.50p 2
28/02/2020 98.00p 99.10p 97.00p 97.00p 6403
27/02/2020 103.00p 106.00p 98.96p 104.00p 29775
26/02/2020 104.00p 110.00p 104.00p 107.00p 8949
25/02/2020 104.00p 107.00p 105.50p 107.00p 0
24/02/2020 104.00p 105.50p 104.00p 105.50p 15441
21/02/2020 105.00p 107.50p 104.00p 107.50p 6250
20/02/2020 105.00p 110.00p 105.00p 106.00p 43241
19/02/2020 106.00p 107.50p 105.00p 107.50p 223433
18/02/2020 106.00p 105.00p 104.05p 105.00p 1509
17/02/2020 106.00p 105.00p 103.05p 105.00p 8406
14/02/2020 106.00p 104.50p 103.05p 104.50p 3894
13/02/2020 106.00p 106.00p 103.03p 106.00p 20104
12/02/2020 105.00p 105.50p 103.00p 105.50p 9568
11/02/2020 105.00p 105.00p 105.00p 105.00p 6840
10/02/2020 116.00p 108.00p 105.00p 108.00p 9223
07/02/2020 116.00p 108.00p 106.45p 108.00p 1225
06/02/2020 116.00p 116.00p 105.00p 108.00p 25875
05/02/2020 116.00p 116.00p 108.00p 111.50p 1619
04/02/2020 111.00p 116.00p 111.00p 113.50p 701
03/02/2020 113.00p 113.00p 113.00p 113.00p 1
31/01/2020 110.00p 113.00p 110.00p 113.00p 5129
30/01/2020 113.00p 116.00p 113.00p 113.00p 3001
29/01/2020 110.00p 111.50p 110.00p 111.50p 3000
28/01/2020 112.00p 113.00p 109.07p 113.00p 2412
27/01/2020 112.00p 117.00p 110.00p 113.50p 45136
24/01/2020 116.00p 114.50p 112.00p 114.50p 2023
23/01/2020 116.00p 116.00p 112.00p 114.50p 9865
22/01/2020 115.00p 116.00p 113.77p 116.00p 41673
21/01/2020 120.00p 117.50p 115.00p 117.50p 8237
20/01/2020 120.00p 120.00p 115.00p 117.50p 20307
17/01/2020 120.00p 120.00p 115.00p 120.00p 11005
16/01/2020 115.00p 115.45p 115.00p 115.00p 22109
15/01/2020 117.00p 117.00p 114.77p 117.00p 25844
14/01/2020 117.00p 117.00p 114.77p 116.50p 14461
13/01/2020 114.00p 114.77p 114.50p 114.50p 4149
10/01/2020 114.00p 114.00p 112.75p 114.00p 10898
09/01/2020 114.00p 114.00p 113.11p 114.00p 19118
08/01/2020 114.00p 114.00p 111.78p 114.00p 34610
07/01/2020 114.00p 113.00p 112.00p 113.00p 3995
06/01/2020 114.00p 112.00p 111.56p 112.00p 10000
03/01/2020 114.00p 114.00p 111.00p 114.00p 2996
02/01/2020 114.00p 113.00p 111.00p 113.00p 9463
31/12/2019 114.00p 113.00p 111.50p 111.50p 0
30/12/2019 114.00p 113.00p 112.50p 113.00p 0
27/12/2019 114.00p 112.50p 110.28p 112.50p 4795
24/12/2019 114.00p 112.00p 110.28p 112.00p 2266
23/12/2019 114.00p 114.00p 110.28p 112.00p 20541
20/12/2019 111.00p 111.11p 110.28p 111.00p 10893
19/12/2019 110.00p 112.50p 111.39p 112.50p 3500
18/12/2019 110.00p 115.00p 110.00p 113.00p 20188
17/12/2019 111.00p 111.00p 110.28p 111.00p 1548
16/12/2019 112.00p 112.84p 111.39p 112.50p 4793
13/12/2019 111.00p 112.84p 110.00p 112.00p 26403
12/12/2019 111.00p 114.50p 111.00p 114.50p 7170
11/12/2019 112.00p 114.00p 111.00p 113.00p 17474
10/12/2019 112.00p 115.94p 113.00p 113.00p 345
09/12/2019 112.00p 116.00p 116.00p 116.00p 0
06/12/2019 112.00p 116.00p 111.80p 116.00p 3732
05/12/2019 119.00p 119.00p 113.95p 114.00p 1081
04/12/2019 112.00p 116.00p 113.95p 116.00p 1381
03/12/2019 112.00p 116.00p 112.00p 116.00p 1787
02/12/2019 112.00p 116.00p 112.00p 116.00p 3745
29/11/2019 112.00p 115.50p 111.00p 115.50p 8308
28/11/2019 113.00p 116.00p 113.00p 116.00p 6995
27/11/2019 114.00p 116.50p 113.00p 116.50p 12014
26/11/2019 114.00p 117.00p 113.00p 117.00p 10645
25/11/2019 114.00p 116.50p 116.00p 116.00p 0
22/11/2019 114.00p 116.50p 114.00p 116.50p 279
21/11/2019 118.00p 120.00p 116.50p 116.50p 2501
20/11/2019 113.00p 116.00p 116.00p 116.00p 0
19/11/2019 113.00p 116.00p 113.75p 116.00p 1650
18/11/2019 113.00p 116.00p 113.00p 114.50p 29947
15/11/2019 113.00p 115.50p 113.00p 115.50p 0
14/11/2019 113.00p 114.75p 113.00p 113.00p 951
13/11/2019 114.00p 114.70p 112.00p 112.00p 3331
12/11/2019 113.00p 115.50p 113.00p 115.50p 1741
11/11/2019 114.00p 114.00p 113.00p 113.00p 6743
08/11/2019 113.00p 119.00p 113.00p 119.00p 1905
07/11/2019 113.80p 114.20p 113.80p 114.00p 28815
06/11/2019 114.00p 118.00p 112.00p 115.00p 29837
05/11/2019 113.00p 114.40p 113.00p 114.00p 10318
04/11/2019 118.00p 118.00p 112.00p 113.50p 33835
01/11/2019 123.00p 123.00p 114.00p 114.00p 11673
31/10/2019 116.00p 120.00p 116.00p 118.00p 12156
30/10/2019 116.00p 120.00p 116.00p 120.00p 7220
29/10/2019 118.00p 118.00p 115.77p 117.50p 20266
28/10/2019 116.20p 116.50p 116.10p 116.50p 8688
25/10/2019 116.00p 117.00p 116.00p 117.00p 25571
24/10/2019 118.00p 118.00p 116.00p 117.00p 7859
23/10/2019 118.00p 120.50p 114.94p 120.50p 21282
22/10/2019 118.50p 121.00p 118.00p 121.00p 1261
21/10/2019 116.00p 121.00p 119.50p 121.00p 0
18/10/2019 116.00p 120.00p 119.50p 119.50p 0
17/10/2019 116.00p 120.00p 116.00p 120.00p 1768
16/10/2019 118.00p 120.00p 118.00p 120.00p 4000
15/10/2019 119.00p 121.00p 118.00p 118.00p 7618
14/10/2019 124.00p 124.00p 116.00p 124.00p 2426
11/10/2019 116.00p 119.00p 116.00p 119.00p 6356
10/10/2019 124.00p 124.00p 117.40p 124.00p 6853
09/10/2019 121.00p 123.00p 117.00p 120.00p 25513
08/10/2019 126.00p 126.00p 124.50p 124.50p 12366
07/10/2019 125.00p 127.00p 120.00p 124.00p 25011
04/10/2019 128.00p 133.00p 127.00p 130.50p 2140
03/10/2019 127.75p 131.50p 127.75p 131.50p 3600
02/10/2019 131.24p 130.00p 129.50p 129.50p 0
01/10/2019 131.24p 131.24p 128.00p 130.00p 24172
30/09/2019 128.20p 130.50p 128.00p 130.50p 7075
27/09/2019 131.00p 131.00p 129.00p 131.00p 6013
26/09/2019 129.75p 132.00p 129.75p 132.00p 342
25/09/2019 129.00p 129.50p 129.00p 129.50p 4132
24/09/2019 129.50p 130.50p 129.50p 130.50p 2266
23/09/2019 128.20p 130.00p 128.20p 130.00p 3636
20/09/2019 134.00p 134.00p 128.50p 134.00p 19053
19/09/2019 128.00p 133.19p 127.00p 131.50p 15942
18/09/2019 134.00p 134.00p 134.00p 134.00p 4
17/09/2019 128.00p 131.00p 128.00p 131.00p 4769
16/09/2019 134.00p 135.00p 134.00p 135.00p 6678
13/09/2019 127.00p 133.19p 127.00p 131.00p 4498
12/09/2019 127.00p 130.50p 127.00p 130.50p 1198
11/09/2019 126.55p 130.50p 126.55p 130.50p 810
10/09/2019 133.20p 133.20p 130.00p 130.00p 5000
09/09/2019 126.50p 130.20p 126.50p 128.50p 1204
06/09/2019 133.00p 133.00p 132.00p 133.00p 2003
05/09/2019 130.00p 135.00p 129.00p 135.00p 23431
04/09/2019 128.00p 130.00p 126.50p 128.50p 148880
03/09/2019 121.00p 121.40p 121.00p 121.00p 7630
02/09/2019 122.00p 123.50p 120.00p 122.00p 140355
30/08/2019 126.00p 126.00p 122.00p 122.00p 29295
29/08/2019 126.00p 126.00p 126.00p 126.00p 9
28/08/2019 126.00p 126.82p 126.00p 126.00p 7087
27/08/2019 124.00p 126.50p 124.00p 126.50p 2267
23/08/2019 130.00p 130.00p 123.91p 127.50p 2031632
22/08/2019 140.00p 140.00p 130.00p 132.00p 49630
21/08/2019 137.00p 137.00p 134.00p 135.00p 42386
20/08/2019 140.00p 140.00p 136.00p 136.50p 5048
19/08/2019 140.00p 141.28p 140.00p 140.50p 1694
16/08/2019 140.00p 140.00p 140.00p 140.00p 4
15/08/2019 144.00p 147.00p 140.75p 146.00p 21619
14/08/2019 144.00p 145.00p 144.00p 145.00p 4811
13/08/2019 146.29p 147.00p 144.75p 147.00p 11076
12/08/2019 150.00p 150.00p 146.29p 150.00p 2056
09/08/2019 149.00p 149.00p 146.50p 146.50p 1
08/08/2019 144.60p 146.50p 144.60p 146.50p 3927
07/08/2019 149.00p 150.00p 144.00p 150.00p 3535
06/08/2019 143.01p 147.00p 143.01p 147.00p 3529
05/08/2019 144.00p 145.50p 143.00p 145.50p 14188
02/08/2019 144.00p 148.00p 144.00p 148.00p 4267
01/08/2019 152.00p 152.00p 147.50p 147.50p 80
31/07/2019 147.29p 147.00p 147.00p 147.00p 0
30/07/2019 147.29p 147.29p 147.00p 147.00p 2550
29/07/2019 146.80p 148.00p 146.80p 148.00p 1
26/07/2019 146.00p 148.00p 147.00p 147.00p 0
25/07/2019 146.00p 148.00p 144.00p 148.00p 17950
24/07/2019 145.00p 146.00p 145.00p 146.00p 8681
23/07/2019 145.00p 152.00p 145.00p 152.00p 21747
22/07/2019 147.00p 150.75p 147.00p 149.50p 18451
19/07/2019 149.00p 150.00p 145.00p 150.00p 47142
18/07/2019 152.00p 152.00p 147.75p 150.00p 9931
17/07/2019 150.00p 150.00p 150.00p 150.00p 4785
16/07/2019 144.80p 148.50p 148.50p 148.50p 0
15/07/2019 144.80p 148.50p 144.08p 148.50p 17072
12/07/2019 152.00p 152.00p 144.00p 148.00p 8861
11/07/2019 144.70p 147.50p 144.70p 147.50p 3000
10/07/2019 144.71p 148.00p 144.70p 148.00p 2632
09/07/2019 144.80p 148.50p 144.80p 148.50p 2191
08/07/2019 145.00p 148.00p 143.90p 148.00p 11813
05/07/2019 144.00p 146.50p 144.00p 146.50p 12750
04/07/2019 146.00p 152.30p 146.00p 149.50p 5126
03/07/2019 152.00p 152.30p 150.00p 150.00p 21250
02/07/2019 147.70p 150.50p 147.70p 150.50p 616
01/07/2019 147.00p 151.00p 147.00p 151.00p 7409
28/06/2019 156.00p 157.00p 146.00p 146.00p 33773
27/06/2019 149.00p 156.00p 149.00p 153.00p 1776
26/06/2019 149.00p 153.00p 149.00p 153.00p 0
25/06/2019 149.00p 149.00p 149.00p 149.00p 1
24/06/2019 149.00p 149.00p 149.00p 149.00p 5
21/06/2019 156.00p 156.00p 152.00p 156.00p 32177
20/06/2019 150.00p 153.00p 149.00p 153.00p 30756
19/06/2019 152.10p 152.50p 152.00p 152.00p 0
18/06/2019 152.10p 152.50p 152.03p 152.50p 1409
17/06/2019 152.00p 162.00p 152.00p 152.00p 10819
14/06/2019 153.00p 156.00p 153.00p 154.50p 594228
13/06/2019 161.00p 161.00p 153.10p 161.00p 15053
12/06/2019 154.11p 157.00p 154.10p 157.00p 87327
11/06/2019 154.11p 157.00p 154.11p 157.00p 1244
10/06/2019 158.93p 158.93p 154.11p 156.50p 7037
07/06/2019 154.11p 157.00p 154.11p 157.00p 11213
06/06/2019 154.06p 157.00p 154.06p 157.00p 1742
05/06/2019 156.00p 157.50p 157.00p 157.00p 0
04/06/2019 156.00p 157.50p 154.00p 157.50p 1488
03/06/2019 157.00p 158.00p 156.00p 158.00p 406945
31/05/2019 158.00p 158.00p 157.98p 158.00p 8360
30/05/2019 158.00p 160.50p 158.00p 160.50p 5712
29/05/2019 158.00p 160.50p 158.00p 160.50p 6005
28/05/2019 159.00p 159.00p 158.68p 159.00p 9554
24/05/2019 158.68p 162.50p 158.68p 162.50p 3960
23/05/2019 159.00p 162.00p 158.68p 160.00p 195656
22/05/2019 159.00p 162.50p 159.00p 162.50p 4146

*Close Price adjusted for both dividends and splits