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
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
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

*Close Price adjusted for both dividends and splits