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
30/12/2022 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
11/08/2022 40.00p 40.70p 40.20p 40.20p 0
10/08/2022 40.00p 43.40p 40.70p 40.70p 4
09/08/2022 40.00p 43.18p 40.70p 40.70p 44
08/08/2022 40.00p 40.70p 40.70p 40.70p 0
05/08/2022 40.00p 40.70p 40.70p 40.70p 0
04/08/2022 40.00p 40.70p 40.50p 40.70p 0
03/08/2022 40.00p 41.00p 40.50p 40.50p 0
02/08/2022 40.00p 41.00p 40.00p 41.00p 8236
01/08/2022 41.40p 41.70p 41.70p 41.70p 0
29/07/2022 41.40p 41.70p 41.50p 41.70p 0
28/07/2022 41.40p 41.50p 41.50p 41.50p 0
27/07/2022 41.40p 41.50p 41.40p 41.50p 0
26/07/2022 41.40p 41.40p 40.80p 41.40p 8500
25/07/2022 39.40p 39.00p 39.00p 39.00p 0
22/07/2022 39.40p 39.00p 39.00p 39.00p 0
21/07/2022 39.40p 39.00p 39.00p 39.00p 0
20/07/2022 39.40p 39.40p 39.00p 39.00p 7500
19/07/2022 36.40p 37.60p 36.36p 37.60p 17500
18/07/2022 36.40p 37.60p 35.95p 37.60p 17500
15/07/2022 36.40p 38.50p 38.50p 38.50p 0
14/07/2022 36.40p 38.70p 38.50p 38.50p 0
13/07/2022 36.40p 38.70p 36.40p 38.70p 10897
12/07/2022 36.40p 38.70p 36.40p 38.70p 422
11/07/2022 36.40p 37.80p 36.40p 37.00p 5848
08/07/2022 36.40p 38.70p 36.40p 38.70p 14411
07/07/2022 38.50p 38.70p 38.70p 38.70p 0
06/07/2022 38.50p 41.00p 38.70p 38.70p 40
05/07/2022 38.50p 39.60p 38.20p 38.20p 655
04/07/2022 38.50p 38.20p 38.20p 38.20p 0
01/07/2022 38.50p 38.20p 38.20p 38.20p 0
30/06/2022 38.50p 38.20p 38.20p 38.20p 3549
29/06/2022 38.50p 38.50p 38.20p 38.20p 0
28/06/2022 37.00p 38.50p 37.00p 38.50p 47237
27/06/2022 37.00p 38.20p 38.20p 38.20p 0
24/06/2022 37.00p 38.20p 38.20p 38.20p 0
23/06/2022 37.00p 38.20p 36.40p 38.20p 21407
22/06/2022 39.00p 39.10p 39.10p 39.10p 0
21/06/2022 39.00p 39.10p 37.00p 39.10p 64475
20/06/2022 39.00p 40.20p 39.60p 39.60p 0
17/06/2022 39.00p 40.20p 39.00p 40.20p 5987
16/06/2022 38.00p 40.20p 38.40p 40.20p 0
15/06/2022 38.00p 40.00p 38.00p 38.40p 7503
14/06/2022 38.80p 39.60p 39.60p 39.60p 0
13/06/2022 38.80p 41.20p 38.00p 39.60p 20092
10/06/2022 41.40p 41.40p 40.40p 40.40p 9956
09/06/2022 41.40p 43.00p 41.40p 41.70p 5815
08/06/2022 40.20p 42.20p 40.00p 42.20p 49036
07/06/2022 40.20p 41.60p 41.50p 41.50p 0
06/06/2022 40.20p 42.80p 40.00p 41.60p 101591
03/06/2022 40.20p 41.10p 41.10p 41.10p 0
02/06/2022 40.20p 41.10p 41.10p 41.10p 0
01/06/2022 40.20p 41.10p 41.10p 41.10p 0
31/05/2022 40.20p 41.10p 41.10p 41.10p 0
30/05/2022 40.20p 41.10p 41.10p 41.10p 0
27/05/2022 40.20p 41.10p 41.10p 41.10p 0
26/05/2022 40.20p 41.10p 40.20p 41.10p 9708
25/05/2022 41.40p 41.10p 41.10p 41.10p 0
24/05/2022 41.40p 44.00p 41.10p 41.10p 2
23/05/2022 41.40p 42.40p 41.10p 41.10p 0
20/05/2022 41.40p 42.86p 41.80p 42.40p 2030
19/05/2022 41.40p 42.30p 40.20p 42.30p 10698
18/05/2022 41.40p 41.30p 41.30p 41.30p 0
17/05/2022 41.40p 42.50p 41.30p 41.30p 10000
16/05/2022 41.40p 42.79p 41.30p 41.30p 1123
13/05/2022 41.40p 41.30p 41.30p 41.30p 0
12/05/2022 41.40p 41.50p 41.30p 41.30p 17239
11/05/2022 41.40p 43.20p 41.40p 43.20p 1272
10/05/2022 41.40p 42.40p 41.40p 41.90p 303
09/05/2022 42.80p 45.60p 41.60p 43.50p 71520
06/05/2022 42.80p 43.90p 43.90p 43.90p 0
05/05/2022 42.80p 43.90p 43.90p 43.90p 0
04/05/2022 42.80p 43.90p 42.04p 43.90p 8390
03/05/2022 42.80p 44.68p 42.19p 43.90p 4607
02/05/2022 42.80p 43.90p 43.90p 43.90p 0
29/04/2022 42.80p 43.90p 43.90p 43.90p 0
28/04/2022 42.80p 44.63p 43.90p 43.90p 1000
27/04/2022 42.80p 43.90p 42.00p 43.90p 234
26/04/2022 42.80p 43.90p 42.80p 43.90p 7500
25/04/2022 44.00p 44.40p 43.40p 43.40p 7547
22/04/2022 43.00p 45.80p 44.25p 45.80p 2401
21/04/2022 43.00p 45.80p 44.62p 45.80p 8000
20/04/2022 43.00p 45.80p 45.80p 45.80p 0
19/04/2022 43.00p 45.80p 45.60p 45.80p 0
18/04/2022 43.00p 45.60p 44.62p 45.60p 14105
15/04/2022 43.00p 45.60p 44.62p 45.60p 14105
14/04/2022 43.00p 45.60p 44.62p 45.60p 14105
13/04/2022 43.00p 45.80p 45.80p 45.80p 0
12/04/2022 43.00p 45.80p 44.64p 45.80p 1835
11/04/2022 43.00p 46.24p 44.64p 45.60p 119
08/04/2022 43.00p 46.54p 45.80p 45.80p 5000
07/04/2022 43.00p 45.80p 44.64p 45.80p 821
06/04/2022 43.00p 45.80p 45.80p 45.80p 0
05/04/2022 43.00p 45.80p 44.64p 45.80p 810
04/04/2022 43.00p 46.20p 45.33p 46.20p 4554
01/04/2022 43.00p 47.20p 46.20p 46.20p 0
31/03/2022 43.00p 47.20p 43.00p 47.20p 20000
30/03/2022 41.20p 41.80p 41.80p 41.80p 0
29/03/2022 41.20p 41.80p 40.93p 41.80p 7259
28/03/2022 41.20p 41.80p 41.70p 41.80p 0
25/03/2022 41.20p 41.70p 41.70p 41.70p 0
24/03/2022 41.20p 43.00p 41.70p 41.70p 5060

*Close Price adjusted for both dividends and splits