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
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
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

*Close Price adjusted for both dividends and splits