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
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
27/11/2015 159.25p 159.25p 157.16p 158.25p 23586
26/11/2015 159.34p 159.88p 159.34p 159.88p 1344
25/11/2015 160.25p 160.25p 159.00p 160.25p 15112
24/11/2015 160.00p 168.00p 160.00p 160.00p 4646
23/11/2015 160.00p 163.55p 159.00p 159.00p 2977
20/11/2015 159.53p 163.50p 159.00p 163.50p 17670
19/11/2015 159.50p 168.00p 159.00p 159.50p 75593
18/11/2015 160.50p 165.00p 159.50p 165.00p 6550
17/11/2015 164.50p 164.50p 161.00p 161.00p 628
16/11/2015 159.94p 161.75p 159.94p 161.75p 1178
13/11/2015 165.00p 165.00p 160.25p 164.00p 52321
12/11/2015 162.50p 168.00p 159.00p 164.00p 114334
11/11/2015 163.00p 163.00p 160.00p 160.00p 15361
10/11/2015 165.00p 167.00p 161.81p 163.00p 63714
09/11/2015 175.00p 175.00p 160.33p 161.75p 116677
06/11/2015 173.00p 174.00p 173.00p 174.00p 3264
05/11/2015 171.00p 174.25p 173.50p 174.25p 0
04/11/2015 171.00p 175.50p 171.00p 173.50p 10500
03/11/2015 179.00p 179.00p 174.55p 175.50p 50526
02/11/2015 179.00p 179.00p 175.00p 177.00p 58596
30/10/2015 176.00p 176.00p 172.00p 175.00p 19379
29/10/2015 170.00p 177.50p 170.00p 176.00p 8398
28/10/2015 178.75p 178.75p 177.00p 177.00p 3137
27/10/2015 179.00p 179.00p 174.25p 179.00p 185
26/10/2015 173.00p 174.00p 173.00p 174.00p 33092
23/10/2015 170.00p 173.00p 168.50p 172.25p 9255
22/10/2015 167.00p 170.00p 166.50p 170.00p 8795
21/10/2015 164.00p 167.00p 164.00p 166.00p 7331
20/10/2015 164.00p 170.00p 164.00p 170.00p 73290
19/10/2015 166.00p 166.00p 164.75p 164.75p 18939
16/10/2015 164.34p 167.38p 164.34p 167.38p 1613
15/10/2015 165.25p 169.50p 165.00p 169.00p 13531
14/10/2015 162.00p 167.00p 163.75p 163.75p 0
13/10/2015 162.00p 167.00p 162.00p 167.00p 5310
12/10/2015 165.25p 167.25p 161.00p 167.25p 11194
09/10/2015 167.50p 167.50p 164.00p 165.25p 4509
08/10/2015 168.00p 168.00p 164.00p 165.50p 109905
07/10/2015 165.00p 165.75p 164.00p 165.75p 40961
06/10/2015 166.00p 166.00p 160.00p 161.00p 20893
05/10/2015 163.25p 163.25p 159.00p 159.00p 28070
02/10/2015 159.00p 165.75p 159.00p 165.75p 61111
01/10/2015 156.25p 157.62p 156.25p 157.62p 54
30/09/2015 157.50p 158.75p 155.00p 157.00p 37711
29/09/2015 158.00p 158.88p 158.00p 158.88p 11150
28/09/2015 161.50p 161.50p 161.00p 161.37p 29200
25/09/2015 159.00p 160.00p 159.00p 160.00p 4394
24/09/2015 162.00p 163.00p 159.00p 159.00p 28251
23/09/2015 159.50p 161.60p 159.50p 159.50p 3415
22/09/2015 160.00p 160.00p 159.50p 159.50p 15329
21/09/2015 160.25p 164.37p 159.70p 160.00p 51407
18/09/2015 164.50p 168.00p 159.91p 168.00p 15935
17/09/2015 164.00p 164.00p 164.00p 164.00p 5091
16/09/2015 164.00p 164.75p 159.55p 164.00p 61395
15/09/2015 161.75p 163.00p 159.66p 162.50p 12279
14/09/2015 160.00p 161.00p 159.25p 160.25p 20314
11/09/2015 165.00p 165.00p 160.00p 160.00p 14754
10/09/2015 165.00p 166.00p 159.00p 159.50p 25012
09/09/2015 160.00p 160.05p 160.00p 160.00p 6479
08/09/2015 161.00p 161.00p 160.00p 161.00p 16590
07/09/2015 164.00p 164.06p 160.00p 161.25p 40205
04/09/2015 167.00p 171.00p 163.50p 164.00p 23660
03/09/2015 168.00p 170.00p 167.00p 167.00p 37175
02/09/2015 168.25p 169.00p 168.00p 168.00p 6550
01/09/2015 170.00p 170.99p 170.00p 170.00p 30365
28/08/2015 170.50p 174.90p 170.00p 174.00p 136847
27/08/2015 170.26p 173.02p 170.25p 173.00p 12890
26/08/2015 170.25p 175.00p 170.25p 172.87p 8000
25/08/2015 172.00p 175.25p 168.50p 175.00p 37800
24/08/2015 171.00p 176.31p 168.00p 169.00p 88751
21/08/2015 175.00p 175.00p 170.05p 171.00p 33531
20/08/2015 170.00p 171.50p 170.00p 170.50p 12933
19/08/2015 176.75p 177.00p 170.00p 171.00p 41898
18/08/2015 170.25p 175.00p 170.00p 170.50p 31016
17/08/2015 170.00p 175.00p 170.00p 170.25p 40076
14/08/2015 178.00p 179.00p 170.00p 170.00p 140861
13/08/2015 184.75p 186.25p 167.00p 175.00p 152433
12/08/2015 184.00p 186.50p 183.00p 184.50p 586790
11/08/2015 193.00p 195.00p 191.67p 193.00p 38540
10/08/2015 198.00p 198.12p 190.67p 194.00p 25244
07/08/2015 192.00p 197.50p 191.96p 197.25p 5681
06/08/2015 194.25p 195.25p 193.50p 195.25p 2557
05/08/2015 196.00p 196.00p 192.00p 194.50p 71739
04/08/2015 198.00p 198.00p 195.00p 197.75p 12112
03/08/2015 196.39p 198.69p 196.00p 198.25p 15623
31/07/2015 204.75p 200.00p 199.00p 199.00p 0
30/07/2015 204.75p 205.00p 198.50p 200.00p 19059
29/07/2015 197.50p 201.13p 197.50p 201.13p 800
28/07/2015 197.50p 200.00p 197.00p 198.75p 19167
27/07/2015 197.50p 200.40p 196.25p 196.25p 10526
24/07/2015 198.50p 201.00p 198.00p 198.50p 33627
23/07/2015 205.00p 205.12p 199.00p 199.25p 58721
22/07/2015 198.75p 202.75p 198.75p 202.75p 7768
21/07/2015 202.60p 204.50p 201.50p 202.25p 51786
20/07/2015 200.50p 205.25p 198.00p 198.00p 39576
17/07/2015 200.75p 201.00p 200.49p 201.00p 29810
16/07/2015 202.25p 206.40p 200.50p 200.50p 35132
15/07/2015 206.50p 206.50p 202.25p 204.00p 73954
14/07/2015 206.00p 211.00p 205.75p 211.00p 21489
13/07/2015 209.00p 209.00p 206.00p 206.00p 36181
10/07/2015 208.00p 209.75p 207.89p 208.00p 29920
09/07/2015 209.00p 211.00p 208.00p 208.00p 48268
08/07/2015 209.25p 213.00p 209.00p 209.00p 16840
07/07/2015 209.25p 210.00p 209.25p 209.25p 2649
06/07/2015 209.25p 215.00p 209.25p 209.25p 16655
03/07/2015 214.00p 215.00p 210.75p 215.00p 33277
02/07/2015 213.50p 213.50p 210.00p 212.00p 8647
01/07/2015 212.00p 214.50p 209.50p 210.00p 134042
30/06/2015 214.00p 214.00p 209.00p 209.00p 17968
29/06/2015 212.25p 214.59p 211.00p 212.00p 12608
26/06/2015 213.75p 213.75p 213.00p 213.75p 112
25/06/2015 215.75p 215.75p 212.94p 213.63p 9276
24/06/2015 215.00p 215.00p 213.25p 215.00p 23282
23/06/2015 215.00p 215.00p 213.00p 215.00p 12659
22/06/2015 213.50p 215.00p 212.12p 215.00p 30972
19/06/2015 215.00p 215.00p 209.00p 209.00p 74560
18/06/2015 213.25p 215.00p 213.00p 215.00p 21743
17/06/2015 214.00p 215.00p 213.00p 215.00p 25512
16/06/2015 213.00p 214.50p 210.15p 213.75p 82707
15/06/2015 213.00p 213.00p 210.00p 210.00p 7748
12/06/2015 213.00p 213.00p 212.00p 213.00p 22476
11/06/2015 218.00p 218.00p 212.66p 213.00p 26846
10/06/2015 213.00p 219.00p 213.00p 213.00p 16064
09/06/2015 219.00p 219.13p 213.60p 219.00p 7763
08/06/2015 222.00p 222.00p 215.22p 222.00p 11291
05/06/2015 216.00p 220.75p 216.00p 220.25p 107353
04/06/2015 216.00p 218.68p 216.00p 218.00p 15557
03/06/2015 218.00p 218.44p 217.85p 218.00p 67544
02/06/2015 213.20p 216.69p 212.80p 215.37p 3884
01/06/2015 210.08p 217.31p 210.08p 214.75p 9667
29/05/2015 212.00p 215.00p 210.20p 212.50p 59942
28/05/2015 215.00p 218.75p 215.00p 217.62p 6001
27/05/2015 212.25p 218.00p 212.25p 217.75p 31187
26/05/2015 215.00p 216.10p 209.75p 212.25p 36589
22/05/2015 210.00p 218.00p 210.00p 215.00p 42332
21/05/2015 212.00p 215.00p 210.00p 214.00p 10461
20/05/2015 214.00p 215.00p 209.50p 213.50p 12030
19/05/2015 214.00p 214.00p 209.75p 214.00p 7722
18/05/2015 214.50p 214.50p 207.00p 214.50p 6747
15/05/2015 207.00p 210.25p 207.00p 207.00p 395
14/05/2015 208.50p 211.25p 207.00p 210.25p 35187
13/05/2015 207.05p 212.88p 207.05p 211.25p 13791
12/05/2015 211.25p 214.50p 208.26p 211.12p 9403
11/05/2015 212.50p 214.50p 207.75p 214.50p 21284

*Close Price adjusted for both dividends and splits