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
22/05/2019 159.00p 162.50p 159.00p 162.50p 4146
21/05/2019 159.00p 162.50p 159.00p 162.50p 2557
20/05/2019 162.00p 164.50p 162.00p 164.00p 14036
17/05/2019 159.00p 166.00p 157.00p 161.00p 13569
16/05/2019 166.00p 166.00p 161.00p 166.00p 2882
15/05/2019 160.68p 163.75p 160.68p 163.50p 5741
14/05/2019 160.00p 163.50p 160.00p 163.50p 7198
13/05/2019 160.68p 163.00p 160.68p 163.00p 61275
10/05/2019 161.02p 161.50p 161.02p 161.50p 959
09/05/2019 164.00p 164.00p 164.00p 164.00p 103
08/05/2019 165.00p 165.00p 162.01p 165.00p 4647
07/05/2019 161.00p 163.00p 160.68p 163.00p 7174
03/05/2019 163.40p 163.40p 161.00p 162.50p 56406
02/05/2019 158.00p 161.50p 155.00p 161.50p 101326
01/05/2019 160.17p 164.30p 160.17p 161.00p 6726
30/04/2019 162.00p 165.00p 157.17p 165.00p 50340
29/04/2019 163.00p 163.00p 159.50p 159.50p 46
26/04/2019 163.00p 163.00p 158.10p 163.00p 7606
25/04/2019 163.00p 163.00p 158.68p 163.00p 9843
24/04/2019 158.01p 161.00p 158.01p 161.00p 9887
23/04/2019 162.00p 162.00p 156.02p 157.00p 1305
18/04/2019 155.70p 157.00p 155.70p 157.00p 2042
17/04/2019 158.00p 161.00p 156.50p 156.50p 0
16/04/2019 158.00p 161.00p 155.03p 161.00p 47998
15/04/2019 152.00p 157.00p 152.00p 156.50p 6420
12/04/2019 153.00p 153.00p 149.00p 153.00p 945
11/04/2019 152.00p 152.00p 149.00p 150.00p 74450
10/04/2019 150.00p 153.00p 152.00p 152.00p 0
09/04/2019 150.00p 156.00p 147.00p 153.00p 12367
08/04/2019 153.00p 152.50p 152.50p 152.50p 0
05/04/2019 153.00p 153.00p 152.50p 152.50p 4988
04/04/2019 157.00p 157.00p 156.00p 157.00p 5917
03/04/2019 156.00p 157.00p 156.00p 157.00p 15846
02/04/2019 149.00p 156.00p 149.00p 152.50p 16092
01/04/2019 151.48p 154.75p 150.70p 153.00p 11808
29/03/2019 154.98p 157.00p 151.50p 152.00p 19103
28/03/2019 156.00p 156.00p 148.80p 156.00p 1025
27/03/2019 150.80p 152.50p 150.80p 152.50p 975
26/03/2019 150.00p 150.00p 147.80p 150.00p 5255
25/03/2019 150.00p 153.50p 151.25p 153.50p 0
22/03/2019 150.00p 151.25p 147.67p 151.25p 3643
21/03/2019 147.02p 151.24p 149.51p 151.24p 0
20/03/2019 147.02p 149.51p 145.18p 149.51p 16221
19/03/2019 148.77p 156.40p 148.77p 154.00p 6558
18/03/2019 153.48p 157.00p 144.16p 157.00p 21012
15/03/2019 149.02p 152.00p 144.00p 152.00p 34310
14/03/2019 144.00p 147.26p 147.23p 147.23p 0
13/03/2019 144.00p 147.26p 147.24p 147.26p 0
12/03/2019 144.00p 147.24p 147.23p 147.24p 0
11/03/2019 144.00p 147.23p 144.00p 147.23p 3066
08/03/2019 144.44p 148.76p 147.76p 148.76p 0
07/03/2019 144.44p 147.76p 144.44p 147.76p 6148
06/03/2019 143.02p 148.76p 142.95p 148.76p 251436
05/03/2019 152.48p 152.48p 146.71p 148.50p 2273
04/03/2019 147.48p 147.48p 144.23p 146.25p 1284
01/03/2019 144.27p 147.51p 144.27p 147.51p 641
28/02/2019 152.48p 152.48p 144.01p 147.50p 8149
27/02/2019 146.02p 147.76p 146.00p 147.76p 24001
26/02/2019 148.00p 148.00p 144.00p 145.75p 9837
25/02/2019 147.98p 148.00p 147.00p 147.00p 3911
22/02/2019 140.52p 144.73p 140.52p 144.73p 3692
21/02/2019 150.48p 150.50p 146.26p 146.26p 3959
20/02/2019 149.48p 149.48p 147.25p 147.25p 3000
19/02/2019 144.50p 145.50p 144.50p 145.50p 692
18/02/2019 142.51p 150.48p 142.51p 145.50p 9444
15/02/2019 147.00p 147.00p 145.50p 145.50p 1485
14/02/2019 149.98p 150.00p 142.75p 147.75p 24091
13/02/2019 143.02p 144.05p 143.00p 143.00p 4000
12/02/2019 145.88p 145.88p 143.58p 145.34p 5888
11/02/2019 140.50p 145.09p 140.50p 144.44p 2411
08/02/2019 143.00p 145.88p 141.50p 145.88p 35219
07/02/2019 142.00p 144.00p 143.00p 144.00p 0
06/02/2019 142.00p 143.00p 142.00p 143.00p 11064
05/02/2019 143.00p 144.00p 143.00p 144.00p 20142
04/02/2019 142.50p 144.88p 142.00p 142.50p 9446
01/02/2019 140.02p 144.99p 140.02p 143.50p 883794
31/01/2019 150.00p 150.00p 140.20p 141.00p 58180
30/01/2019 149.02p 154.00p 149.02p 150.00p 18337
29/01/2019 151.50p 153.25p 149.22p 152.36p 38724
28/01/2019 153.00p 153.00p 151.50p 151.50p 3278
25/01/2019 155.52p 159.50p 153.00p 156.25p 8199
24/01/2019 155.00p 157.50p 155.00p 157.50p 1358
23/01/2019 156.00p 159.90p 155.28p 157.48p 8559
22/01/2019 156.50p 157.98p 156.50p 157.98p 1500
21/01/2019 155.02p 159.94p 155.00p 157.47p 12796
18/01/2019 159.94p 159.94p 155.00p 157.47p 2784
17/01/2019 155.00p 157.46p 155.00p 157.46p 4101
16/01/2019 155.00p 157.47p 154.81p 157.47p 6600
15/01/2019 160.00p 160.00p 157.49p 157.49p 0
14/01/2019 160.00p 160.00p 160.00p 160.00p 42
11/01/2019 159.00p 160.39p 156.00p 160.39p 6814
10/01/2019 159.50p 161.99p 159.00p 161.99p 2318
09/01/2019 159.60p 162.28p 159.60p 162.28p 20
08/01/2019 159.60p 164.96p 159.60p 162.28p 131
07/01/2019 160.00p 164.96p 160.00p 162.23p 1628
04/01/2019 162.48p 162.49p 161.99p 162.49p 7704
03/01/2019 160.00p 162.48p 160.00p 162.48p 731
02/01/2019 164.96p 164.96p 160.00p 163.98p 12022
31/12/2018 159.64p 162.31p 159.64p 162.31p 0
28/12/2018 159.64p 162.83p 159.64p 159.64p 1473
27/12/2018 164.96p 165.00p 159.64p 165.00p 3327
24/12/2018 164.98p 164.98p 162.31p 162.31p 91
21/12/2018 164.98p 164.98p 159.62p 163.98p 18533
20/12/2018 160.00p 164.98p 159.94p 162.39p 3500
19/12/2018 161.50p 164.98p 160.00p 160.99p 29307
18/12/2018 162.00p 164.96p 161.26p 161.50p 4959
17/12/2018 165.40p 170.00p 158.50p 162.99p 37635
14/12/2018 166.00p 170.00p 166.00p 170.00p 7104
13/12/2018 168.00p 172.64p 168.00p 172.64p 1
12/12/2018 170.33p 172.93p 170.33p 172.93p 2940
11/12/2018 168.00p 168.00p 167.00p 167.00p 7612
10/12/2018 173.00p 173.70p 166.00p 169.66p 68610
07/12/2018 179.98p 179.98p 173.70p 176.49p 1677
06/12/2018 174.00p 176.49p 174.59p 176.49p 4950
05/12/2018 174.00p 176.50p 174.59p 174.59p 750
04/12/2018 174.00p 176.50p 173.02p 176.50p 10379
03/12/2018 172.60p 176.97p 176.97p 176.97p 50352
30/11/2018 172.60p 177.49p 176.97p 176.97p 0
29/11/2018 172.60p 177.49p 172.60p 177.49p 22065
28/11/2018 173.50p 175.00p 172.60p 172.60p 16834
27/11/2018 179.98p 179.98p 176.74p 176.74p 1
26/11/2018 179.98p 179.98p 173.51p 176.74p 5865
23/11/2018 174.00p 176.71p 173.50p 176.71p 7722
22/11/2018 174.00p 179.98p 174.00p 176.99p 521
21/11/2018 174.00p 174.00p 174.00p 174.00p 1230
20/11/2018 175.60p 176.50p 175.00p 176.50p 31585
19/11/2018 176.04p 177.79p 175.94p 177.79p 24355
16/11/2018 177.02p 180.49p 176.00p 180.49p 3648
15/11/2018 186.50p 186.50p 177.00p 180.00p 30163
14/11/2018 179.00p 183.16p 179.00p 183.16p 55
13/11/2018 179.00p 183.16p 179.00p 183.16p 57
12/11/2018 179.50p 179.50p 178.00p 178.00p 6124
09/11/2018 183.50p 183.50p 180.00p 182.00p 16381
08/11/2018 180.16p 183.39p 180.14p 180.14p 2273
07/11/2018 180.16p 185.00p 180.16p 185.00p 4574
06/11/2018 180.12p 183.48p 180.12p 183.48p 1
05/11/2018 185.00p 185.00p 181.00p 182.51p 4141
02/11/2018 184.78p 184.80p 181.00p 181.00p 3694
01/11/2018 181.36p 184.98p 181.02p 181.06p 11049
31/10/2018 185.46p 187.67p 185.46p 187.21p 999
30/10/2018 189.38p 189.38p 188.50p 189.38p 3270
29/10/2018 188.68p 189.36p 188.68p 189.00p 9283
26/10/2018 179.52p 180.43p 179.52p 179.52p 3131
25/10/2018 182.69p 185.37p 182.69p 185.37p 159758
24/10/2018 188.70p 190.00p 185.11p 190.00p 21985
23/10/2018 178.50p 190.20p 177.24p 190.20p 61204
22/10/2018 181.00p 187.98p 178.50p 183.23p 16405
19/10/2018 181.62p 184.48p 181.62p 184.48p 1618
18/10/2018 182.00p 182.00p 181.00p 181.50p 3003
17/10/2018 182.00p 187.96p 182.00p 184.97p 4460
16/10/2018 182.00p 184.98p 182.00p 184.98p 1382
15/10/2018 187.96p 187.96p 182.00p 184.97p 2167
12/10/2018 182.00p 185.00p 180.91p 185.00p 290803
11/10/2018 182.66p 185.98p 179.39p 182.00p 12563
10/10/2018 183.88p 185.69p 183.88p 185.69p 1088
09/10/2018 184.11p 185.70p 184.11p 185.70p 622
08/10/2018 183.50p 186.20p 183.50p 185.69p 5922
05/10/2018 183.95p 185.69p 183.95p 185.69p 2341
04/10/2018 183.40p 185.07p 183.40p 183.40p 1317
03/10/2018 187.10p 187.55p 187.51p 187.55p 0
02/10/2018 187.10p 188.69p 187.10p 187.51p 4646
01/10/2018 189.96p 189.98p 189.63p 189.63p 0
28/09/2018 189.96p 189.98p 189.96p 189.98p 2942
27/09/2018 186.52p 189.00p 186.52p 188.26p 2841
26/09/2018 188.61p 188.11p 188.08p 188.11p 8500
25/09/2018 188.61p 188.61p 188.08p 188.08p 550
24/09/2018 190.00p 190.00p 188.09p 188.09p 4000
21/09/2018 190.86p 190.86p 190.86p 190.86p 627
20/09/2018 188.83p 188.83p 185.68p 187.99p 2665
19/09/2018 185.84p 185.84p 185.65p 185.65p 1000
18/09/2018 185.00p 188.81p 185.00p 187.93p 6786
17/09/2018 187.98p 188.29p 185.00p 185.74p 1567
14/09/2018 188.30p 188.30p 187.21p 187.21p 2124
13/09/2018 185.04p 187.19p 185.04p 187.19p 0
12/09/2018 185.00p 185.04p 185.00p 185.04p 50000
11/09/2018 191.90p 191.90p 183.10p 183.10p 49235
10/09/2018 187.10p 189.49p 187.10p 188.48p 1858
07/09/2018 191.90p 191.90p 186.22p 191.90p 1227
06/09/2018 185.50p 189.52p 185.50p 185.50p 1051
05/09/2018 190.98p 191.00p 185.28p 185.28p 8172
04/09/2018 185.26p 190.90p 185.00p 188.05p 42126
03/09/2018 185.10p 190.00p 185.10p 188.06p 23875
31/08/2018 185.10p 189.98p 185.10p 185.10p 3367
30/08/2018 185.10p 189.98p 185.10p 187.54p 3782
29/08/2018 185.10p 188.00p 185.00p 185.70p 46988
28/08/2018 184.42p 188.27p 184.40p 188.00p 13250
24/08/2018 183.52p 183.52p 183.50p 183.50p 7756
23/08/2018 182.68p 184.50p 182.66p 182.66p 6283
22/08/2018 182.68p 186.33p 182.68p 186.33p 2311
21/08/2018 183.02p 183.54p 182.60p 182.60p 15465
20/08/2018 183.02p 190.00p 182.97p 190.00p 15839
17/08/2018 184.18p 184.18p 184.00p 184.00p 1357
16/08/2018 183.00p 183.23p 183.00p 183.00p 4507
15/08/2018 183.02p 189.98p 183.00p 186.49p 1733
14/08/2018 185.00p 186.49p 185.51p 185.51p 36736
13/08/2018 185.00p 186.49p 183.07p 186.49p 1739
10/08/2018 183.20p 187.98p 183.00p 183.00p 4909
09/08/2018 185.00p 187.59p 183.20p 187.59p 11436
08/08/2018 185.60p 190.00p 184.18p 186.47p 11176
07/08/2018 186.00p 192.98p 185.60p 185.60p 8476

*Close Price adjusted for both dividends and splits