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
30/05/2023 60.50p 60.00p 59.75p 59.75p 0
26/05/2023 60.50p 60.00p 60.00p 60.00p 0
25/05/2023 60.50p 60.00p 60.00p 60.00p 0
24/05/2023 60.50p 60.00p 59.68p 60.00p 6000
23/05/2023 60.50p 60.75p 60.50p 60.75p 0
22/05/2023 60.50p 60.50p 59.68p 60.50p 55156
19/05/2023 59.50p 59.50p 59.50p 59.50p 0
18/05/2023 59.50p 60.00p 59.50p 59.50p 0
17/05/2023 59.50p 60.00p 60.00p 60.00p 0
16/05/2023 59.50p 60.50p 59.66p 60.00p 2660
15/05/2023 59.50p 59.75p 59.75p 59.75p 0
12/05/2023 59.50p 59.99p 59.75p 59.75p 1000
11/05/2023 59.50p 61.00p 59.50p 59.50p 5252
10/05/2023 59.00p 59.50p 59.00p 59.50p 286
09/05/2023 61.00p 60.00p 59.15p 59.75p 7166
05/05/2023 61.00p 61.00p 60.50p 60.50p 538
04/05/2023 60.50p 61.00p 60.50p 60.50p 363
03/05/2023 60.50p 60.75p 60.50p 60.75p 6910
02/05/2023 60.50p 61.25p 60.74p 61.25p 6170
28/04/2023 60.50p 61.50p 60.50p 61.50p 8091
27/04/2023 59.00p 61.50p 61.25p 61.50p 0
26/04/2023 59.00p 62.00p 61.25p 61.25p 8
25/04/2023 59.00p 62.00p 60.50p 61.25p 371
24/04/2023 59.00p 61.25p 60.75p 61.25p 0
21/04/2023 59.00p 60.75p 60.75p 60.75p 0
20/04/2023 59.00p 60.75p 60.75p 60.75p 0
19/04/2023 59.00p 60.75p 59.00p 60.75p 45298
18/04/2023 61.50p 61.50p 60.50p 60.75p 3498
17/04/2023 60.00p 61.50p 60.00p 61.50p 183
14/04/2023 61.50p 63.00p 61.50p 61.50p 214
13/04/2023 61.50p 61.50p 61.50p 61.50p 9126
12/04/2023 62.50p 63.00p 61.74p 61.75p 9417
11/04/2023 61.00p 61.87p 61.25p 61.25p 30
06/04/2023 61.00p 61.25p 60.75p 61.25p 0
05/04/2023 61.00p 61.15p 60.00p 60.75p 43506
04/04/2023 59.50p 60.25p 60.00p 60.25p 0
03/04/2023 59.50p 61.00p 60.00p 60.00p 1754
31/03/2023 59.50p 60.50p 59.50p 60.25p 30502
30/03/2023 58.50p 59.00p 58.50p 59.00p 0
29/03/2023 58.50p 58.50p 58.50p 58.50p 15000
28/03/2023 57.50p 58.75p 58.50p 58.50p 0
27/03/2023 57.50p 58.88p 58.75p 58.75p 3700
24/03/2023 57.50p 58.50p 57.25p 58.50p 0
23/03/2023 57.50p 57.25p 57.25p 57.25p 0
22/03/2023 57.50p 57.25p 57.16p 57.25p 7032
21/03/2023 57.50p 58.00p 57.00p 57.00p 0
20/03/2023 57.50p 58.88p 57.40p 58.00p 4379
17/03/2023 57.50p 57.50p 57.25p 57.50p 0
16/03/2023 57.50p 57.25p 57.25p 57.25p 0
15/03/2023 57.50p 58.00p 57.25p 57.25p 0
14/03/2023 57.50p 58.75p 58.00p 58.00p 0
13/03/2023 57.50p 58.75p 57.00p 58.75p 21357
10/03/2023 57.50p 57.75p 56.23p 57.75p 62285
09/03/2023 57.50p 57.70p 56.60p 56.75p 36045
08/03/2023 57.50p 57.58p 57.00p 57.00p 23680
07/03/2023 58.50p 58.50p 57.75p 57.75p 0
06/03/2023 58.50p 58.50p 58.50p 58.50p 2826
03/03/2023 59.50p 59.50p 59.00p 59.00p 1174
02/03/2023 57.00p 58.70p 58.50p 58.50p 2002
01/03/2023 57.00p 58.50p 58.50p 58.50p 51261
28/02/2023 57.00p 59.00p 57.00p 59.00p 44999
27/02/2023 56.50p 56.50p 56.50p 56.50p 70000
24/02/2023 56.50p 56.75p 56.25p 56.75p 0
23/02/2023 56.50p 56.50p 56.25p 56.25p 75000
22/02/2023 55.50p 56.44p 56.00p 56.25p 51710
21/02/2023 55.50p 56.50p 55.50p 56.50p 259539
20/02/2023 54.00p 54.50p 53.50p 54.50p 8604
17/02/2023 54.00p 54.75p 54.50p 54.50p 0
16/02/2023 54.00p 54.75p 54.10p 54.75p 25000
15/02/2023 54.00p 54.75p 54.00p 54.75p 68746
14/02/2023 54.00p 54.00p 53.75p 53.75p 57788
13/02/2023 53.00p 53.75p 53.00p 53.50p 21860
10/02/2023 53.00p 53.00p 53.00p 53.00p 63051
09/02/2023 53.00p 53.75p 53.25p 53.25p 35
08/02/2023 53.00p 53.25p 53.00p 53.25p 0
07/02/2023 53.00p 53.00p 53.00p 53.00p 7500
06/02/2023 52.50p 52.84p 52.50p 52.50p 37817
03/02/2023 52.50p 52.84p 52.50p 52.50p 10000
02/02/2023 52.50p 52.75p 52.50p 52.75p 12400
01/02/2023 51.00p 52.50p 52.00p 52.50p 20000
31/01/2023 51.00p 52.00p 50.84p 52.00p 71336
30/01/2023 51.00p 51.50p 50.50p 50.50p 0
27/01/2023 51.00p 51.50p 51.50p 51.50p 3860
26/01/2023 51.00p 51.50p 50.92p 51.50p 16800
25/01/2023 51.00p 51.38p 50.50p 50.75p 23604
24/01/2023 52.00p 51.92p 51.50p 51.50p 20000
23/01/2023 52.00p 51.84p 51.50p 51.50p 4822
20/01/2023 52.00p 52.00p 51.50p 51.50p 15747
19/01/2023 50.50p 52.25p 51.75p 52.25p 0
18/01/2023 50.50p 51.97p 51.75p 51.75p 290
17/01/2023 50.50p 52.00p 50.50p 51.50p 31730
16/01/2023 52.00p 51.25p 51.25p 51.25p 0
13/01/2023 52.00p 51.25p 50.66p 51.25p 823
12/01/2023 52.00p 52.00p 51.25p 51.25p 33
11/01/2023 53.00p 53.00p 52.00p 52.00p 54300
10/01/2023 52.00p 53.00p 52.00p 52.25p 17723
09/01/2023 53.50p 52.62p 52.25p 52.25p 25036
06/01/2023 53.50p 53.75p 52.50p 52.50p 0
05/01/2023 53.50p 53.90p 53.50p 53.75p 40718
04/01/2023 51.00p 52.50p 51.00p 52.50p 28539
03/01/2023 49.80p 51.00p 50.30p 50.30p 48571
30/12/2022 49.80p 52.25p 49.11p 52.25p 50529
29/12/2022 47.80p 49.00p 48.50p 48.50p 18367
28/12/2022 47.80p 49.00p 48.50p 48.50p 2000
23/12/2022 47.80p 48.90p 48.80p 48.80p 0
22/12/2022 47.80p 48.90p 48.90p 48.90p 0
21/12/2022 47.80p 48.90p 47.80p 48.90p 22408
20/12/2022 48.20p 49.00p 48.00p 48.90p 20614
19/12/2022 46.80p 49.50p 48.08p 49.00p 48618
16/12/2022 46.80p 48.05p 46.12p 47.50p 122354
15/12/2022 46.00p 46.30p 45.60p 46.30p 0
14/12/2022 46.00p 46.00p 45.20p 45.60p 50001
13/12/2022 46.00p 46.30p 45.50p 46.30p 0
12/12/2022 46.00p 46.00p 45.50p 45.50p 5529
09/12/2022 46.00p 46.85p 46.00p 46.10p 125040
08/12/2022 45.80p 46.50p 45.80p 45.80p 0
07/12/2022 45.80p 46.50p 45.80p 46.50p 83289
06/12/2022 46.00p 46.35p 46.00p 46.00p 135000
05/12/2022 46.40p 46.52p 45.41p 46.00p 44069
02/12/2022 44.80p 45.30p 44.00p 45.30p 1550
01/12/2022 45.40p 46.10p 45.40p 46.10p 17772
30/11/2022 47.60p 45.70p 45.00p 45.70p 2069
29/11/2022 47.60p 47.64p 45.00p 47.20p 154902
28/11/2022 46.80p 47.40p 46.80p 47.40p 12197
25/11/2022 46.20p 46.10p 46.00p 46.10p 0
24/11/2022 46.20p 46.40p 46.00p 46.00p 0
23/11/2022 46.20p 46.40p 45.80p 46.40p 0
22/11/2022 46.20p 45.80p 44.60p 45.80p 20
21/11/2022 46.20p 45.70p 45.30p 45.70p 0
18/11/2022 46.20p 46.30p 45.30p 45.30p 33394
17/11/2022 47.80p 47.40p 47.10p 47.40p 0
16/11/2022 47.80p 47.10p 47.00p 47.10p 0
15/11/2022 47.80p 48.00p 46.20p 47.00p 67984
14/11/2022 46.00p 47.90p 46.50p 46.50p 0
11/11/2022 46.00p 48.55p 46.00p 47.90p 50721
10/11/2022 46.20p 47.95p 47.00p 47.60p 67357
09/11/2022 46.20p 48.07p 46.20p 47.00p 7033
08/11/2022 47.40p 47.49p 46.90p 46.90p 15100
07/11/2022 47.40p 48.50p 48.20p 48.50p 0
04/11/2022 47.40p 48.50p 48.20p 48.20p 0
03/11/2022 47.40p 48.95p 48.50p 48.50p 0
02/11/2022 47.40p 48.95p 47.40p 48.95p 32471
01/11/2022 49.60p 49.60p 48.50p 48.50p 0
31/10/2022 49.60p 49.60p 46.95p 49.60p 222598
28/10/2022 46.00p 46.90p 46.00p 46.90p 66000
27/10/2022 49.20p 49.23p 44.00p 47.00p 62402
26/10/2022 49.20p 49.60p 49.60p 49.60p 0
25/10/2022 49.20p 49.60p 48.20p 49.60p 39856
24/10/2022 53.00p 50.60p 49.85p 49.85p 0
21/10/2022 53.00p 51.03p 50.60p 50.60p 1951
20/10/2022 53.00p 52.00p 51.60p 51.60p 13000
19/10/2022 53.00p 53.00p 51.10p 51.10p 18622
18/10/2022 52.50p 51.20p 51.10p 51.20p 0
17/10/2022 52.50p 51.10p 51.10p 51.10p 0
14/10/2022 52.50p 51.10p 51.10p 51.10p 0
13/10/2022 52.50p 51.10p 49.40p 51.10p 5828
12/10/2022 52.50p 52.50p 49.20p 50.60p 46100
11/10/2022 56.00p 54.25p 54.25p 54.25p 0
10/10/2022 56.00p 56.24p 54.25p 54.25p 17610
07/10/2022 59.00p 58.00p 58.00p 58.00p 0
06/10/2022 59.00p 58.00p 56.64p 58.00p 18149
05/10/2022 59.00p 59.00p 59.00p 59.00p 2000
04/10/2022 59.00p 58.25p 58.00p 58.00p 0
03/10/2022 59.00p 58.25p 57.06p 58.25p 1000
30/09/2022 59.00p 60.82p 58.75p 58.75p 10660
29/09/2022 59.00p 59.00p 56.48p 58.25p 7335
28/09/2022 60.00p 57.50p 57.50p 57.50p 0
27/09/2022 60.00p 57.50p 57.00p 57.50p 0
26/09/2022 60.00p 60.00p 57.00p 57.00p 16957
23/09/2022 57.50p 57.70p 56.20p 56.75p 16062
22/09/2022 56.50p 59.00p 58.25p 58.25p 837
21/09/2022 56.50p 58.25p 57.75p 58.25p 1619
20/09/2022 56.50p 57.25p 57.25p 57.25p 0
19/09/2022 56.50p 57.52p 57.25p 57.25p 25050
16/09/2022 56.50p 57.52p 57.25p 57.25p 25050
15/09/2022 56.50p 57.25p 56.00p 57.25p 18599
14/09/2022 56.50p 57.00p 57.00p 57.00p 0
13/09/2022 56.50p 57.00p 55.50p 57.00p 1359
12/09/2022 56.50p 57.00p 55.40p 57.00p 22508
09/09/2022 57.00p 58.84p 55.63p 56.50p 3009
08/09/2022 57.00p 57.67p 55.93p 56.50p 4276
07/09/2022 57.00p 57.00p 53.00p 56.50p 65943
06/09/2022 53.00p 55.00p 55.00p 55.00p 0
05/09/2022 53.00p 55.00p 53.33p 55.00p 1883
02/09/2022 53.00p 56.95p 52.98p 54.75p 45718
01/09/2022 52.00p 52.97p 51.10p 51.75p 44460
31/08/2022 51.00p 51.00p 50.00p 50.00p 3500
30/08/2022 49.60p 49.50p 48.30p 49.50p 3795
29/08/2022 49.60p 49.60p 49.50p 49.50p 7500
26/08/2022 49.60p 49.60p 49.50p 49.50p 7500
25/08/2022 45.40p 48.68p 45.40p 48.20p 69580
24/08/2022 41.40p 44.60p 43.70p 44.60p 0
23/08/2022 41.40p 45.21p 43.70p 43.70p 100000
22/08/2022 41.40p 45.15p 43.20p 43.20p 12014
19/08/2022 41.40p 43.20p 41.44p 43.20p 2023
18/08/2022 41.40p 43.20p 40.40p 43.20p 29258
17/08/2022 41.40p 41.40p 40.14p 41.40p 8148
16/08/2022 40.00p 40.20p 40.02p 40.10p 1719
15/08/2022 40.00p 40.71p 40.70p 40.70p 7583
12/08/2022 40.00p 40.20p 40.20p 40.20p 0

*Close Price adjusted for both dividends and splits