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
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
08/05/2015 212.00p 209.63p 208.00p 209.63p 0
07/05/2015 212.00p 214.00p 206.75p 208.00p 369472
06/05/2015 208.50p 210.25p 208.50p 208.50p 1064798
05/05/2015 213.50p 216.50p 208.00p 208.00p 21211
01/05/2015 219.00p 219.00p 212.00p 212.50p 27549
30/04/2015 213.25p 213.88p 213.25p 213.25p 417
29/04/2015 213.25p 215.00p 213.25p 213.88p 6933
28/04/2015 217.00p 217.00p 213.25p 213.25p 19361
27/04/2015 214.00p 217.00p 213.50p 213.50p 25650
24/04/2015 220.00p 220.00p 213.97p 214.00p 13172
23/04/2015 219.00p 219.00p 214.25p 214.50p 20358
22/04/2015 217.00p 217.25p 214.25p 215.00p 18318
21/04/2015 216.00p 217.00p 214.02p 214.50p 65605
20/04/2015 219.00p 219.00p 217.00p 218.25p 11573
17/04/2015 217.00p 218.40p 216.50p 218.00p 542221
16/04/2015 214.00p 215.88p 215.50p 215.88p 0
15/04/2015 214.00p 216.50p 213.25p 215.50p 23624
14/04/2015 215.00p 216.50p 213.80p 214.63p 36405
13/04/2015 215.00p 215.00p 213.40p 215.00p 20676
10/04/2015 214.50p 214.75p 213.26p 214.75p 23386
09/04/2015 218.75p 218.75p 213.50p 214.25p 32357
08/04/2015 217.00p 217.00p 215.00p 215.00p 31765
07/04/2015 215.25p 215.25p 214.36p 215.00p 16568
02/04/2015 215.00p 215.25p 215.00p 215.00p 12996
01/04/2015 215.25p 217.00p 215.00p 215.00p 73900
31/03/2015 215.00p 217.00p 214.00p 217.00p 59316
30/03/2015 214.75p 217.00p 213.65p 217.00p 65571
27/03/2015 216.02p 216.56p 215.76p 216.50p 27256
26/03/2015 216.00p 217.00p 214.07p 217.00p 4080
25/03/2015 214.25p 215.50p 214.16p 215.25p 30699
24/03/2015 215.00p 217.00p 213.20p 216.00p 57197
23/03/2015 216.75p 216.75p 213.44p 215.00p 67744
20/03/2015 216.00p 216.00p 214.03p 216.00p 6776
19/03/2015 214.20p 216.23p 214.02p 215.37p 21430
18/03/2015 216.50p 216.75p 214.00p 216.75p 44174
17/03/2015 215.00p 215.75p 213.28p 214.25p 25727
16/03/2015 213.00p 215.40p 213.00p 213.25p 37390
13/03/2015 219.75p 219.75p 213.00p 216.00p 87808
12/03/2015 214.00p 219.75p 213.97p 217.00p 17863
11/03/2015 213.25p 219.75p 212.08p 219.00p 18670
10/03/2015 214.25p 214.25p 211.58p 212.50p 98372
09/03/2015 215.75p 220.11p 213.00p 214.50p 70173
06/03/2015 216.25p 221.75p 215.00p 215.00p 78974
05/03/2015 217.75p 218.75p 215.86p 218.75p 15577
04/03/2015 216.00p 221.00p 215.95p 218.50p 12393
03/03/2015 218.75p 220.75p 217.80p 218.50p 28217
02/03/2015 219.00p 221.00p 218.00p 218.00p 17064
27/02/2015 222.75p 223.57p 218.53p 222.00p 22142
26/02/2015 218.55p 220.00p 217.92p 219.88p 7502
25/02/2015 214.00p 223.00p 214.00p 222.75p 35757
24/02/2015 216.75p 216.75p 214.79p 216.75p 26987
23/02/2015 216.50p 216.75p 213.12p 216.75p 27072
20/02/2015 214.75p 216.75p 212.55p 216.50p 182085
19/02/2015 207.75p 214.25p 207.00p 213.25p 87400
18/02/2015 207.00p 209.00p 206.75p 207.00p 27666
17/02/2015 207.50p 214.00p 206.25p 209.75p 67419
16/02/2015 216.75p 216.75p 207.25p 207.25p 75280
13/02/2015 214.75p 217.50p 213.75p 216.75p 54478
12/02/2015 214.50p 216.00p 213.90p 214.50p 55459
11/02/2015 214.50p 217.50p 214.50p 214.50p 43027
10/02/2015 215.50p 215.50p 213.51p 214.50p 43859
09/02/2015 215.50p 215.50p 213.05p 215.50p 23278
06/02/2015 215.50p 215.50p 213.25p 213.50p 49721
05/02/2015 213.00p 214.50p 212.25p 212.25p 21435
04/02/2015 215.00p 216.50p 212.00p 212.00p 66407
03/02/2015 215.00p 217.25p 215.00p 216.00p 29120
02/02/2015 216.00p 217.25p 216.00p 216.00p 19333
30/01/2015 215.00p 217.50p 214.75p 214.75p 26348
29/01/2015 215.00p 217.50p 214.25p 214.75p 33353
28/01/2015 216.00p 218.00p 215.00p 215.00p 86058
27/01/2015 219.00p 219.50p 215.50p 217.25p 181622
26/01/2015 220.50p 223.50p 216.50p 218.75p 53417
23/01/2015 222.00p 225.00p 219.00p 219.00p 91083
22/01/2015 223.00p 224.64p 220.02p 222.25p 41087
21/01/2015 227.00p 228.00p 222.50p 222.50p 78966
20/01/2015 226.50p 229.12p 225.85p 226.50p 47133
19/01/2015 231.25p 231.25p 226.25p 226.25p 60994
16/01/2015 230.00p 232.00p 230.00p 230.00p 39231
15/01/2015 232.45p 232.45p 232.00p 232.12p 2613
14/01/2015 230.25p 235.75p 230.00p 233.50p 16305
13/01/2015 234.00p 235.50p 229.00p 235.50p 32357
12/01/2015 231.25p 233.50p 228.10p 232.50p 91501
09/01/2015 233.50p 233.56p 231.69p 232.00p 4596
08/01/2015 233.03p 239.50p 233.03p 236.75p 4976
07/01/2015 234.00p 239.50p 233.65p 239.50p 6429
06/01/2015 234.00p 237.00p 232.38p 237.00p 31864
05/01/2015 234.25p 238.22p 229.38p 233.00p 65646
02/01/2015 237.81p 238.28p 233.30p 237.37p 15906
31/12/2014 237.04p 239.04p 235.63p 235.63p 1921
30/12/2014 238.00p 238.00p 234.03p 238.00p 971
29/12/2014 232.31p 237.42p 232.31p 234.00p 5556
24/12/2014 237.42p 238.00p 235.00p 235.00p 10270
23/12/2014 238.00p 238.00p 232.36p 238.00p 11435
22/12/2014 231.25p 238.64p 231.25p 235.12p 23289
19/12/2014 235.75p 235.75p 229.42p 235.75p 64236
18/12/2014 229.00p 235.00p 229.00p 230.00p 30441
17/12/2014 230.25p 237.75p 230.00p 233.75p 22257
16/12/2014 238.00p 238.00p 233.00p 233.00p 26391
15/12/2014 233.00p 238.00p 231.75p 233.00p 7374
12/12/2014 234.00p 234.75p 230.50p 230.50p 46239
11/12/2014 231.50p 233.00p 231.50p 233.00p 7994
10/12/2014 231.25p 235.25p 231.25p 233.50p 30526
09/12/2014 242.50p 243.51p 231.00p 231.00p 34214
08/12/2014 250.00p 250.00p 242.25p 242.25p 27203

*Close Price adjusted for both dividends and splits