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
21/12/2021 45.80p 48.60p 44.60p 47.10p 42660
20/12/2021 45.80p 45.80p 45.52p 45.60p 10495
17/12/2021 45.00p 45.52p 45.00p 45.40p 9939
16/12/2021 45.00p 47.26p 45.00p 45.40p 59584
15/12/2021 46.40p 46.93p 45.10p 45.10p 51479
14/12/2021 49.60p 49.60p 48.20p 48.45p 84310
13/12/2021 50.00p 50.00p 49.91p 50.00p 32069
10/12/2021 52.00p 52.08p 49.60p 52.05p 20098
09/12/2021 52.00p 54.16p 53.25p 53.25p 44
08/12/2021 52.00p 53.25p 52.00p 53.25p 3606
07/12/2021 53.00p 55.00p 53.25p 53.25p 2
06/12/2021 53.00p 55.00p 51.50p 55.00p 28254
03/12/2021 55.00p 55.00p 53.00p 55.00p 9656
02/12/2021 55.50p 57.00p 56.00p 56.00p 0
01/12/2021 55.50p 57.95p 55.50p 57.00p 3978
30/11/2021 56.00p 58.61p 55.58p 57.00p 19775
29/11/2021 56.00p 56.75p 56.00p 56.75p 500
26/11/2021 59.50p 57.50p 56.50p 57.50p 8981
25/11/2021 59.50p 59.61p 58.00p 58.00p 80589
24/11/2021 59.50p 59.61p 58.00p 58.00p 259
23/11/2021 59.50p 59.50p 56.50p 58.00p 6202
22/11/2021 60.00p 58.00p 56.58p 58.00p 202
19/11/2021 60.00p 60.00p 56.50p 58.00p 13682
18/11/2021 57.00p 58.50p 56.50p 58.50p 1122
17/11/2021 60.50p 60.50p 57.00p 58.50p 15686
16/11/2021 58.50p 59.50p 59.50p 59.50p 0
15/11/2021 58.50p 59.50p 59.50p 59.50p 0
12/11/2021 58.50p 60.19p 59.50p 59.50p 417
11/11/2021 58.50p 60.20p 59.00p 59.00p 830
10/11/2021 58.50p 59.25p 57.00p 59.25p 15214
09/11/2021 60.50p 60.50p 59.25p 59.25p 735
08/11/2021 58.50p 60.41p 57.00p 59.50p 417
05/11/2021 58.50p 60.10p 58.00p 59.50p 6975
04/11/2021 56.00p 60.28p 59.50p 59.50p 5461
03/11/2021 56.00p 59.00p 56.00p 58.50p 21024
02/11/2021 55.00p 56.50p 55.70p 56.50p 163926
01/11/2021 55.00p 57.00p 55.00p 56.50p 29709
29/10/2021 53.50p 54.25p 53.50p 54.25p 17836
28/10/2021 52.00p 52.75p 52.25p 52.75p 0
27/10/2021 52.00p 52.44p 52.25p 52.25p 7604
26/10/2021 52.00p 52.45p 52.00p 52.25p 8846
25/10/2021 51.00p 52.15p 51.00p 51.00p 55000
22/10/2021 50.00p 52.78p 51.22p 52.00p 42308
21/10/2021 50.00p 51.50p 51.10p 51.50p 0
20/10/2021 50.00p 52.10p 49.47p 51.10p 7528
19/10/2021 50.50p 51.70p 50.09p 51.50p 3303
18/10/2021 50.50p 51.70p 49.00p 51.50p 145800
15/10/2021 51.00p 52.22p 50.00p 52.00p 115509
14/10/2021 53.00p 53.00p 50.00p 51.00p 249287
13/10/2021 53.50p 53.50p 51.00p 52.25p 13362
12/10/2021 51.00p 52.50p 50.00p 52.50p 21819
11/10/2021 52.00p 53.00p 51.08p 52.75p 452628
08/10/2021 52.00p 53.00p 52.00p 53.00p 21724
07/10/2021 55.00p 53.00p 52.00p 53.00p 88193
06/10/2021 55.00p 53.50p 53.00p 53.00p 0
05/10/2021 55.00p 55.11p 53.00p 53.50p 130599
04/10/2021 56.50p 56.50p 54.50p 54.50p 141972
01/10/2021 55.00p 56.50p 55.10p 56.50p 24427
30/09/2021 55.00p 56.50p 55.50p 56.50p 11
29/09/2021 55.00p 56.88p 55.00p 56.50p 14173
28/09/2021 54.00p 57.49p 56.50p 56.50p 600
27/09/2021 54.00p 56.00p 54.70p 56.00p 810
24/09/2021 54.00p 55.75p 54.00p 55.75p 1440
23/09/2021 53.50p 55.50p 53.50p 55.50p 4152
22/09/2021 52.50p 56.50p 55.50p 55.50p 1750
21/09/2021 52.50p 55.50p 54.25p 55.50p 0
20/09/2021 52.50p 55.00p 52.50p 54.25p 51800
17/09/2021 59.50p 54.22p 52.82p 53.50p 9935
16/09/2021 59.50p 59.59p 49.70p 53.00p 542284
15/09/2021 63.50p 63.50p 60.00p 60.75p 127949
14/09/2021 63.00p 63.30p 62.75p 62.75p 19532
13/09/2021 63.00p 64.75p 63.30p 64.75p 54
10/09/2021 63.00p 65.00p 63.00p 65.00p 21871
09/09/2021 63.00p 64.75p 64.00p 64.75p 37
08/09/2021 63.00p 64.50p 64.25p 64.50p 0
07/09/2021 63.00p 64.25p 62.50p 64.25p 8504
06/09/2021 64.00p 64.25p 63.00p 64.25p 14722
03/09/2021 64.00p 65.75p 64.00p 65.75p 22230
02/09/2021 65.50p 65.97p 64.75p 64.75p 7579
01/09/2021 65.50p 65.70p 65.50p 65.50p 13580
31/08/2021 64.00p 65.75p 64.00p 65.75p 500
30/08/2021 64.50p 65.47p 65.00p 65.00p 210
27/08/2021 64.50p 65.47p 65.00p 65.00p 210
26/08/2021 64.50p 65.50p 64.80p 65.50p 1213
25/08/2021 64.50p 65.75p 64.80p 65.75p 1618
24/08/2021 64.50p 65.75p 64.50p 65.75p 9252
23/08/2021 63.00p 65.50p 63.00p 65.50p 44666
20/08/2021 64.00p 64.00p 63.80p 64.00p 7583
19/08/2021 64.00p 64.00p 64.00p 64.00p 155
18/08/2021 64.00p 64.00p 64.00p 64.00p 2428
17/08/2021 64.00p 64.00p 63.75p 64.00p 4410
16/08/2021 64.00p 64.00p 64.00p 64.00p 22250
13/08/2021 63.00p 64.25p 63.00p 64.25p 19218
12/08/2021 64.00p 64.98p 63.98p 64.00p 13000
11/08/2021 64.00p 64.50p 63.00p 64.50p 6313
10/08/2021 64.00p 66.00p 64.00p 65.00p 1316
09/08/2021 64.00p 65.00p 64.28p 65.00p 7593
06/08/2021 64.00p 64.50p 63.50p 64.50p 24290
05/08/2021 64.00p 64.75p 64.00p 64.75p 3192
04/08/2021 64.50p 65.49p 64.50p 65.25p 20840
03/08/2021 65.00p 66.00p 65.00p 66.00p 5456
02/08/2021 65.00p 65.00p 64.78p 65.00p 18113
30/07/2021 65.00p 65.25p 65.25p 65.25p 0
29/07/2021 65.00p 65.50p 65.00p 65.25p 90000
28/07/2021 65.00p 65.50p 65.50p 65.50p 0
27/07/2021 65.00p 66.00p 65.00p 65.50p 132718
26/07/2021 65.00p 65.25p 65.00p 65.25p 4687
23/07/2021 66.00p 66.00p 64.50p 64.50p 104930
22/07/2021 65.50p 66.22p 65.50p 66.00p 21228
21/07/2021 65.50p 67.50p 65.50p 67.00p 7757
20/07/2021 67.00p 66.25p 66.00p 66.25p 182
19/07/2021 67.00p 66.00p 66.00p 66.00p 0
16/07/2021 67.00p 67.00p 66.00p 66.00p 252
15/07/2021 67.00p 66.47p 66.25p 66.25p 7500
14/07/2021 67.00p 66.75p 66.00p 66.75p 12136
13/07/2021 67.00p 67.00p 66.00p 66.00p 100
12/07/2021 66.00p 66.68p 66.00p 66.00p 609
09/07/2021 66.00p 67.00p 66.90p 67.00p 4520
08/07/2021 66.00p 66.75p 66.75p 66.75p 0
07/07/2021 66.00p 66.75p 66.75p 66.75p 0
06/07/2021 66.00p 66.75p 66.00p 66.75p 93448
05/07/2021 66.00p 67.00p 66.00p 66.75p 59915
02/07/2021 66.00p 67.85p 66.00p 66.75p 43246
01/07/2021 66.50p 67.98p 66.00p 67.25p 7422
30/06/2021 68.00p 67.50p 66.52p 67.50p 2023
29/06/2021 68.00p 67.50p 67.50p 67.50p 0
28/06/2021 68.00p 68.00p 67.00p 67.50p 76252
25/06/2021 68.00p 69.00p 69.00p 69.00p 0
24/06/2021 68.00p 69.48p 68.00p 69.00p 26190
23/06/2021 68.50p 69.25p 69.00p 69.00p 0
22/06/2021 68.50p 69.87p 68.02p 69.25p 912
21/06/2021 68.50p 69.25p 69.25p 69.25p 0
18/06/2021 68.50p 69.88p 68.03p 69.25p 43669
17/06/2021 68.50p 69.25p 69.25p 69.25p 0
16/06/2021 68.50p 69.67p 69.25p 69.25p 10000
15/06/2021 68.50p 70.81p 68.50p 69.25p 101300
14/06/2021 69.00p 70.00p 68.52p 69.50p 2052
11/06/2021 69.00p 69.50p 68.51p 69.50p 63898
10/06/2021 69.00p 69.50p 69.50p 69.50p 0
09/06/2021 69.00p 70.00p 69.50p 69.50p 57176
08/06/2021 69.00p 69.50p 69.22p 69.50p 5044
07/06/2021 69.00p 69.75p 69.00p 69.75p 86933
04/06/2021 70.50p 70.50p 70.00p 70.00p 100
03/06/2021 69.50p 70.00p 69.50p 70.00p 0
02/06/2021 69.50p 69.50p 68.70p 69.50p 16004
01/06/2021 69.00p 70.50p 68.80p 70.50p 24819
31/05/2021 68.50p 69.25p 68.70p 69.25p 727
28/05/2021 68.50p 69.25p 68.70p 69.25p 727
27/05/2021 68.50p 69.00p 68.75p 69.00p 2473
26/05/2021 68.50p 69.00p 69.00p 69.00p 0
25/05/2021 68.50p 69.00p 68.20p 69.00p 8558
24/05/2021 68.50p 69.00p 69.00p 69.00p 0
21/05/2021 68.50p 69.00p 68.14p 69.00p 7334
20/05/2021 68.50p 69.00p 68.02p 69.00p 4126
19/05/2021 68.50p 69.00p 63.00p 69.00p 270511
18/05/2021 69.50p 69.50p 68.75p 68.75p 5000
17/05/2021 70.50p 70.00p 69.51p 70.00p 5259
14/05/2021 70.50p 70.50p 69.50p 70.25p 29743
13/05/2021 69.50p 70.36p 69.50p 70.25p 21376
12/05/2021 69.50p 70.36p 70.25p 70.25p 5000
11/05/2021 69.50p 70.00p 69.50p 70.00p 12588
10/05/2021 69.50p 70.91p 69.50p 70.25p 447
07/05/2021 69.50p 70.25p 69.50p 70.25p 7682
06/05/2021 69.00p 70.73p 69.00p 70.25p 30052
05/05/2021 69.00p 70.88p 69.00p 70.00p 2530
04/05/2021 69.00p 70.50p 69.00p 70.00p 57258
03/05/2021 69.50p 69.50p 69.06p 69.50p 10080
30/04/2021 69.50p 69.50p 69.06p 69.50p 10080
29/04/2021 69.00p 70.25p 69.00p 70.25p 6943
28/04/2021 68.50p 70.00p 68.50p 70.00p 506
27/04/2021 69.50p 69.50p 68.00p 69.50p 24205
26/04/2021 69.50p 69.50p 68.70p 69.50p 1841
23/04/2021 69.50p 70.00p 68.20p 70.00p 3702
22/04/2021 69.50p 69.50p 68.70p 69.50p 4733
21/04/2021 69.50p 70.50p 70.25p 70.25p 663
20/04/2021 69.50p 69.50p 68.20p 69.50p 7176
19/04/2021 69.50p 70.54p 69.36p 70.50p 110242
16/04/2021 68.00p 69.50p 68.53p 69.50p 213688
15/04/2021 68.00p 69.00p 67.00p 69.00p 61625
14/04/2021 67.50p 68.75p 67.50p 68.75p 26450
13/04/2021 67.50p 67.50p 67.00p 67.50p 2048
12/04/2021 67.50p 69.50p 67.51p 69.50p 18081
09/04/2021 67.50p 68.96p 67.50p 67.50p 23949
08/04/2021 67.50p 68.96p 67.50p 67.75p 15197
07/04/2021 67.50p 69.75p 67.74p 69.75p 15008
06/04/2021 67.50p 70.00p 67.80p 70.00p 2046
02/04/2021 67.50p 70.00p 67.00p 70.00p 44969
01/04/2021 67.50p 70.00p 67.00p 70.00p 44969
31/03/2021 67.50p 69.75p 68.75p 69.75p 0
30/03/2021 67.50p 69.75p 68.75p 68.75p 0
29/03/2021 67.50p 69.75p 67.50p 69.75p 14802
26/03/2021 67.50p 69.50p 67.50p 69.50p 7000
25/03/2021 67.50p 69.50p 67.50p 69.50p 14744
24/03/2021 67.50p 67.50p 67.50p 67.50p 3368
23/03/2021 67.50p 69.75p 67.50p 69.75p 1365
22/03/2021 68.00p 72.50p 67.50p 70.00p 34768
19/03/2021 69.00p 69.00p 68.50p 68.50p 20133
18/03/2021 72.00p 72.00p 68.50p 69.75p 44721
17/03/2021 72.00p 72.00p 67.55p 69.75p 43
16/03/2021 68.50p 69.75p 67.00p 69.75p 107198

*Close Price adjusted for both dividends and splits