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
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
06/08/2018 186.00p 190.00p 186.00p 186.00p 4313
03/08/2018 195.72p 195.72p 186.00p 186.00p 7635
02/08/2018 191.00p 193.00p 186.00p 189.49p 24063
01/08/2018 195.00p 195.90p 193.00p 193.00p 259644
31/07/2018 191.00p 197.00p 188.00p 197.00p 6705
30/07/2018 192.00p 193.50p 190.00p 193.50p 23815
27/07/2018 200.00p 200.00p 192.00p 195.00p 5793
26/07/2018 193.00p 194.70p 191.56p 193.00p 8362
25/07/2018 193.00p 201.00p 193.00p 201.00p 4690
24/07/2018 203.45p 203.45p 203.45p 203.45p 497
23/07/2018 193.00p 198.30p 193.00p 198.30p 51
20/07/2018 197.44p 197.44p 197.44p 197.44p 1
19/07/2018 192.00p 198.40p 192.00p 198.40p 2756
18/07/2018 202.00p 203.90p 194.00p 194.00p 21344
17/07/2018 195.00p 202.00p 195.00p 198.50p 1581
16/07/2018 195.00p 199.75p 199.50p 199.50p 0
13/07/2018 195.00p 199.75p 195.00p 199.75p 49
12/07/2018 205.00p 205.00p 199.25p 199.25p 61
11/07/2018 194.00p 204.95p 194.00p 204.95p 10489
10/07/2018 194.00p 200.00p 194.00p 197.00p 5401
09/07/2018 198.00p 200.40p 197.20p 198.00p 3397
06/07/2018 198.00p 200.40p 196.12p 198.00p 23498
05/07/2018 199.82p 200.40p 199.00p 199.50p 13843
04/07/2018 200.00p 200.90p 197.12p 200.00p 31130
03/07/2018 198.00p 201.02p 197.79p 200.00p 33714
02/07/2018 199.00p 200.00p 196.00p 198.00p 52897
29/06/2018 200.00p 200.00p 194.00p 194.00p 28970
28/06/2018 199.12p 202.00p 199.12p 202.00p 1891
27/06/2018 204.00p 204.00p 198.12p 204.00p 12503
26/06/2018 199.00p 202.00p 199.00p 200.50p 1454
25/06/2018 198.00p 200.50p 198.00p 200.50p 0
22/06/2018 198.00p 203.00p 198.00p 198.00p 20502
21/06/2018 198.00p 204.00p 198.00p 198.00p 9088
20/06/2018 199.33p 201.00p 198.33p 200.00p 7222
19/06/2018 200.00p 202.00p 198.90p 200.00p 14938
18/06/2018 198.00p 204.00p 198.00p 200.50p 46848
15/06/2018 204.00p 204.00p 199.90p 202.00p 24115
14/06/2018 199.00p 203.10p 199.00p 199.00p 24646
13/06/2018 200.40p 202.74p 199.60p 200.00p 6550
12/06/2018 198.00p 202.50p 198.00p 198.00p 30945
11/06/2018 198.00p 206.00p 196.00p 202.00p 33913
08/06/2018 198.00p 198.00p 193.00p 198.00p 35921
07/06/2018 186.00p 196.00p 186.00p 196.00p 32742
06/06/2018 195.00p 196.00p 193.20p 196.00p 16426
05/06/2018 190.00p 194.39p 190.00p 194.00p 7272
04/06/2018 193.00p 198.00p 189.00p 193.50p 12181
01/06/2018 189.00p 189.03p 189.00p 189.00p 1563
31/05/2018 193.00p 196.00p 189.00p 192.00p 9093
30/05/2018 198.00p 198.00p 194.00p 196.00p 12173
29/05/2018 194.00p 199.00p 194.00p 196.00p 6137
25/05/2018 196.99p 196.99p 196.00p 196.00p 7696
24/05/2018 192.00p 198.35p 192.00p 192.00p 7476
23/05/2018 200.00p 200.00p 195.00p 195.00p 9253
22/05/2018 193.06p 197.99p 193.06p 195.50p 6499
21/05/2018 194.00p 197.00p 190.00p 196.00p 83448
18/05/2018 192.00p 194.00p 192.00p 194.00p 26453
17/05/2018 195.00p 199.00p 188.77p 192.50p 12074
16/05/2018 196.00p 196.00p 190.00p 194.00p 20035
15/05/2018 194.80p 195.40p 194.00p 195.00p 10607
14/05/2018 195.20p 196.80p 194.00p 196.00p 21592
11/05/2018 194.00p 197.35p 193.00p 193.00p 30908
10/05/2018 190.02p 195.50p 190.02p 195.00p 9058
09/05/2018 195.74p 195.74p 192.00p 195.00p 1951641
08/05/2018 192.32p 196.70p 189.00p 195.00p 151979
04/05/2018 188.00p 192.85p 188.00p 190.50p 20248
03/05/2018 197.00p 197.00p 189.00p 190.00p 16530
02/05/2018 191.00p 193.43p 190.00p 191.50p 28084
01/05/2018 194.00p 194.00p 190.00p 192.00p 11118
30/04/2018 192.00p 194.16p 186.80p 192.00p 4086
27/04/2018 194.00p 194.00p 194.00p 194.00p 527
26/04/2018 196.00p 196.00p 192.00p 196.00p 4930
25/04/2018 196.00p 196.00p 192.00p 192.00p 342
24/04/2018 195.00p 195.18p 194.00p 194.00p 12916
23/04/2018 195.00p 198.00p 192.00p 192.00p 14445
20/04/2018 193.00p 197.00p 188.00p 190.00p 1610202
19/04/2018 196.00p 196.00p 193.00p 193.00p 5103
18/04/2018 192.00p 192.03p 192.00p 192.00p 2317

*Close Price adjusted for both dividends and splits