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
14/09/2016 120.00p 123.00p 118.00p 120.62p 60297
13/09/2016 120.00p 121.41p 119.00p 120.00p 32816
12/09/2016 118.00p 118.00p 118.00p 118.00p 9512
09/09/2016 121.00p 124.75p 119.00p 119.50p 48928
08/09/2016 123.00p 123.00p 122.50p 123.00p 0
07/09/2016 123.00p 125.12p 120.00p 122.50p 45516
06/09/2016 123.00p 126.00p 123.00p 126.00p 15588
05/09/2016 122.00p 122.00p 121.00p 122.00p 29943
02/09/2016 120.00p 123.75p 120.00p 121.62p 8676
01/09/2016 118.00p 121.75p 118.00p 120.00p 42188
31/08/2016 120.00p 122.00p 119.03p 120.25p 15674
30/08/2016 115.00p 119.25p 115.00p 119.25p 14204
26/08/2016 115.25p 117.00p 115.00p 117.00p 1262
25/08/2016 118.00p 119.00p 116.40p 118.00p 41150
24/08/2016 114.00p 117.00p 115.00p 117.00p 0
23/08/2016 114.00p 117.00p 113.44p 115.00p 36683
22/08/2016 116.00p 116.20p 112.00p 116.00p 4484
19/08/2016 114.50p 115.63p 113.00p 115.63p 34918
18/08/2016 115.50p 119.14p 115.50p 117.00p 19055
17/08/2016 122.00p 118.75p 118.00p 118.75p 0
16/08/2016 122.00p 122.00p 117.50p 118.00p 45670
15/08/2016 122.99p 124.00p 122.99p 123.00p 17640
12/08/2016 127.00p 124.00p 123.63p 124.00p 0
11/08/2016 127.00p 127.00p 123.63p 123.63p 5
10/08/2016 125.00p 125.00p 122.44p 125.00p 1827
09/08/2016 123.50p 126.75p 122.25p 122.25p 27256
08/08/2016 122.00p 127.70p 122.00p 122.00p 30377
05/08/2016 123.75p 129.00p 123.67p 125.25p 61138
04/08/2016 120.00p 123.84p 120.00p 122.00p 30352
03/08/2016 109.50p 119.75p 107.50p 119.75p 59155
02/08/2016 108.00p 113.00p 108.00p 108.12p 20699
01/08/2016 103.00p 111.50p 96.76p 111.50p 60670
29/07/2016 100.50p 100.50p 97.00p 100.00p 40518
28/07/2016 100.25p 100.78p 98.60p 100.50p 20064
27/07/2016 100.50p 100.50p 95.50p 98.50p 51258
26/07/2016 96.50p 99.00p 94.00p 96.00p 41090
25/07/2016 95.00p 99.00p 95.00p 99.00p 25769
22/07/2016 96.00p 99.50p 94.75p 99.50p 28305
21/07/2016 100.50p 100.50p 95.92p 98.50p 4287
20/07/2016 100.50p 100.50p 99.62p 99.62p 11981
19/07/2016 99.25p 100.75p 98.00p 98.00p 9577
18/07/2016 97.00p 97.00p 95.00p 95.00p 39997
15/07/2016 102.00p 102.00p 96.78p 99.37p 6903
14/07/2016 98.00p 99.85p 98.00p 98.00p 6063
13/07/2016 97.25p 101.25p 97.00p 97.00p 11516
12/07/2016 97.00p 100.00p 97.00p 97.13p 14234
11/07/2016 96.00p 99.97p 93.50p 97.00p 75282
08/07/2016 99.75p 99.75p 97.25p 97.25p 7005
07/07/2016 94.00p 100.00p 94.00p 96.75p 86151
06/07/2016 100.75p 100.75p 90.00p 95.63p 161708
05/07/2016 101.00p 101.00p 101.00p 101.00p 16500
04/07/2016 102.00p 104.00p 101.50p 103.00p 89075
01/07/2016 106.00p 106.00p 101.50p 104.50p 2877
30/06/2016 106.00p 106.00p 101.50p 105.00p 8792
29/06/2016 106.00p 106.00p 104.38p 106.00p 5016
28/06/2016 107.00p 107.00p 102.50p 102.50p 5058
27/06/2016 103.75p 103.98p 101.00p 103.38p 18892
24/06/2016 104.75p 104.75p 103.55p 104.38p 1561
23/06/2016 106.00p 106.00p 103.50p 106.00p 8386
22/06/2016 102.25p 109.75p 102.25p 106.00p 41982
21/06/2016 103.50p 105.00p 101.60p 102.25p 28003
20/06/2016 102.00p 105.62p 102.00p 105.62p 9143
17/06/2016 109.75p 109.75p 102.25p 103.50p 122174
16/06/2016 109.25p 110.00p 103.50p 103.50p 39703
15/06/2016 115.00p 115.00p 110.50p 114.75p 2339
14/06/2016 111.75p 113.00p 109.25p 113.00p 17297
13/06/2016 113.25p 113.25p 111.31p 111.75p 6973
10/06/2016 114.50p 114.50p 111.75p 113.25p 18307
09/06/2016 113.75p 115.50p 113.50p 113.50p 11016
08/06/2016 115.00p 115.00p 113.50p 115.00p 13135
07/06/2016 115.50p 115.50p 113.25p 113.25p 22180
06/06/2016 115.00p 115.75p 115.00p 115.75p 12620
03/06/2016 115.75p 115.75p 115.13p 115.13p 8000
02/06/2016 114.00p 116.75p 113.50p 116.75p 116868
01/06/2016 114.25p 116.00p 114.25p 114.25p 50094
31/05/2016 115.00p 115.00p 114.50p 115.00p 83244
27/05/2016 115.50p 116.62p 113.75p 113.75p 18671
26/05/2016 114.00p 117.00p 114.00p 114.00p 103038
25/05/2016 117.50p 120.00p 114.75p 114.75p 371117
24/05/2016 115.00p 118.00p 115.00p 115.13p 218903
23/05/2016 116.00p 116.00p 112.00p 113.50p 109155
20/05/2016 115.50p 117.00p 114.52p 117.00p 294501
19/05/2016 116.00p 116.00p 115.00p 115.00p 81695
18/05/2016 115.00p 115.30p 114.50p 114.50p 222545
17/05/2016 115.00p 115.32p 114.00p 114.00p 24077
16/05/2016 115.00p 115.78p 113.14p 114.63p 21495
13/05/2016 115.00p 116.00p 112.50p 116.00p 201893
12/05/2016 115.00p 115.00p 111.00p 113.25p 126732
11/05/2016 117.00p 117.00p 111.00p 117.00p 1738
10/05/2016 112.50p 115.00p 111.26p 115.00p 12428
09/05/2016 117.00p 117.00p 112.13p 112.13p 2945
06/05/2016 114.00p 114.00p 112.01p 112.50p 4454
05/05/2016 117.00p 117.00p 112.00p 112.00p 16181
04/05/2016 113.00p 113.00p 112.00p 112.00p 6511
03/05/2016 116.50p 116.50p 113.00p 116.50p 1048
29/04/2016 119.00p 119.00p 113.00p 116.50p 1450
28/04/2016 119.00p 119.00p 115.50p 115.50p 7
27/04/2016 117.00p 117.00p 113.04p 117.00p 1597
26/04/2016 114.25p 116.62p 113.00p 113.00p 29633
25/04/2016 116.62p 116.62p 116.62p 116.62p 171
22/04/2016 114.00p 114.25p 113.75p 114.25p 2362
21/04/2016 113.00p 118.50p 113.00p 114.25p 49272
20/04/2016 117.75p 117.75p 113.25p 117.75p 14273
19/04/2016 122.50p 122.50p 115.00p 118.75p 77642
18/04/2016 118.75p 118.75p 118.00p 118.00p 15757
15/04/2016 122.25p 122.25p 118.00p 118.00p 12016
14/04/2016 122.00p 122.63p 120.00p 122.63p 6115
13/04/2016 122.00p 122.50p 119.00p 122.50p 4687
12/04/2016 122.25p 125.00p 119.00p 122.00p 29355
11/04/2016 122.00p 125.43p 118.75p 120.88p 3445
08/04/2016 121.00p 122.13p 118.27p 122.13p 15094
07/04/2016 121.25p 121.62p 120.50p 121.62p 19449
06/04/2016 122.50p 122.50p 119.00p 119.75p 38583
05/04/2016 122.25p 123.50p 120.00p 121.75p 23459
04/04/2016 124.25p 124.25p 122.50p 123.50p 18000
01/04/2016 120.25p 127.75p 120.25p 127.75p 13751
31/03/2016 122.50p 125.00p 122.50p 125.00p 6756
30/03/2016 122.00p 122.00p 122.00p 122.00p 15245
29/03/2016 121.00p 121.50p 120.25p 121.25p 44573
24/03/2016 122.25p 122.25p 121.00p 122.25p 4912
23/03/2016 122.00p 122.40p 120.50p 121.50p 49353
22/03/2016 122.30p 124.00p 122.30p 124.00p 300
21/03/2016 123.87p 125.50p 122.00p 123.87p 89879
18/03/2016 124.00p 125.50p 122.00p 125.50p 266800
17/03/2016 124.00p 124.50p 123.25p 123.25p 13119
16/03/2016 124.00p 125.75p 123.75p 125.75p 56048
15/03/2016 125.00p 125.00p 122.75p 123.75p 35909
14/03/2016 123.50p 125.63p 123.50p 125.63p 432
11/03/2016 125.75p 125.87p 123.00p 124.25p 43379
10/03/2016 127.00p 128.75p 123.50p 128.75p 32053
09/03/2016 127.00p 127.00p 123.50p 123.50p 2647
08/03/2016 124.00p 126.00p 123.00p 126.00p 16245
07/03/2016 121.00p 124.00p 121.00p 124.00p 8461
04/03/2016 123.00p 123.00p 118.50p 119.50p 64577
03/03/2016 120.00p 122.50p 115.75p 119.75p 136570
02/03/2016 115.50p 115.50p 115.00p 115.50p 3951
01/03/2016 115.50p 115.50p 114.00p 115.00p 9622
29/02/2016 117.00p 117.00p 116.50p 116.75p 10568
26/02/2016 122.00p 122.00p 113.00p 117.00p 36861
25/02/2016 120.75p 120.75p 116.00p 116.00p 7594
24/02/2016 117.00p 117.31p 115.75p 116.00p 10659
23/02/2016 117.00p 119.66p 117.00p 117.00p 2268
22/02/2016 117.50p 117.50p 116.50p 116.75p 3141
19/02/2016 117.25p 119.50p 117.25p 119.50p 1379
18/02/2016 117.75p 119.00p 117.00p 119.00p 2500
17/02/2016 122.00p 122.00p 116.75p 117.00p 5886
16/02/2016 121.00p 121.00p 115.50p 118.62p 17977
15/02/2016 118.50p 118.50p 116.25p 116.25p 2511
12/02/2016 118.00p 118.25p 113.25p 114.00p 8946
11/02/2016 115.00p 117.50p 112.50p 114.87p 11087
10/02/2016 114.75p 115.00p 112.51p 114.37p 35460
09/02/2016 117.00p 118.91p 112.00p 112.00p 50787
08/02/2016 119.50p 120.00p 116.00p 118.50p 159120
05/02/2016 121.12p 123.37p 120.10p 123.37p 3236
04/02/2016 121.00p 121.75p 120.00p 121.75p 17168
03/02/2016 126.50p 128.00p 121.00p 121.00p 148961
02/02/2016 128.50p 129.75p 127.75p 127.75p 1143
01/02/2016 128.50p 129.00p 128.50p 128.50p 5172
29/01/2016 128.50p 129.10p 127.00p 128.00p 22156
28/01/2016 135.75p 135.75p 132.00p 132.00p 2
27/01/2016 132.00p 132.00p 127.00p 132.00p 18503
26/01/2016 131.00p 131.88p 130.40p 131.88p 3341
25/01/2016 131.00p 134.00p 130.00p 134.00p 24645
22/01/2016 133.00p 136.00p 130.00p 133.75p 14761
21/01/2016 131.44p 132.88p 131.44p 132.88p 106
20/01/2016 140.75p 140.75p 129.50p 132.75p 335466
19/01/2016 137.50p 137.50p 134.00p 136.00p 21577
18/01/2016 140.00p 140.00p 136.75p 139.75p 6565
15/01/2016 138.50p 138.50p 137.00p 138.25p 16280
14/01/2016 142.00p 142.75p 139.00p 142.00p 61691
13/01/2016 141.00p 144.00p 140.25p 143.50p 15535
12/01/2016 144.00p 144.00p 141.00p 141.00p 17177
11/01/2016 142.00p 145.75p 141.00p 145.75p 12889
08/01/2016 142.00p 144.00p 141.73p 144.00p 13948
07/01/2016 145.00p 145.00p 142.00p 143.00p 26729
06/01/2016 147.50p 151.00p 147.00p 149.00p 42454
05/01/2016 153.00p 154.00p 146.00p 146.00p 42905
04/01/2016 155.00p 155.00p 150.00p 151.50p 49396
31/12/2015 157.50p 157.50p 154.00p 157.00p 12725
30/12/2015 157.00p 157.50p 156.00p 157.50p 15962
29/12/2015 157.50p 157.50p 155.00p 157.00p 582
24/12/2015 156.00p 157.12p 155.50p 157.12p 0
23/12/2015 156.00p 157.25p 155.50p 155.50p 1513
22/12/2015 158.50p 158.50p 158.50p 158.50p 395
21/12/2015 155.00p 157.50p 155.00p 157.50p 12000
18/12/2015 156.75p 159.00p 156.50p 158.50p 41335
17/12/2015 159.00p 159.75p 156.50p 159.75p 50270
16/12/2015 159.00p 159.00p 155.00p 155.00p 5456
15/12/2015 150.00p 159.00p 149.25p 157.00p 63971
14/12/2015 152.75p 154.25p 150.00p 152.00p 16692
11/12/2015 152.00p 157.25p 151.00p 151.00p 26743
10/12/2015 154.00p 155.38p 152.25p 155.38p 0
09/12/2015 154.00p 157.41p 152.00p 152.25p 13148
08/12/2015 156.50p 156.50p 153.25p 153.38p 9295
07/12/2015 156.25p 156.50p 155.00p 156.50p 2852
04/12/2015 156.50p 157.25p 156.50p 157.25p 2
03/12/2015 154.50p 160.00p 154.50p 155.00p 4999
02/12/2015 159.75p 159.75p 156.50p 158.75p 13502
01/12/2015 156.50p 156.50p 155.00p 156.00p 6459
30/11/2015 157.00p 157.75p 156.00p 157.75p 20687

*Close Price adjusted for both dividends and splits