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
01/06/2020 68.50p 70.96p 67.50p 67.50p 20708
29/05/2020 71.50p 69.50p 69.00p 69.00p 50000
28/05/2020 71.50p 71.50p 68.50p 69.50p 34173
27/05/2020 69.00p 70.00p 69.00p 69.50p 86484
26/05/2020 68.50p 69.50p 68.50p 69.50p 14790
22/05/2020 67.00p 67.50p 67.00p 67.50p 15034
21/05/2020 67.50p 69.60p 67.00p 67.00p 11634
20/05/2020 67.00p 69.00p 67.00p 67.00p 6774
19/05/2020 71.50p 71.50p 67.50p 67.50p 4740
18/05/2020 69.00p 70.14p 69.00p 69.00p 7133
15/05/2020 68.50p 69.70p 68.50p 69.50p 4833
14/05/2020 70.00p 70.50p 67.50p 68.75p 120484
13/05/2020 71.00p 71.98p 70.00p 70.75p 10765
12/05/2020 71.00p 72.00p 69.50p 71.50p 128315
11/05/2020 67.00p 71.00p 66.20p 69.00p 156206
07/05/2020 64.50p 64.50p 64.50p 64.50p 0
06/05/2020 64.50p 65.64p 64.50p 64.50p 3181
05/05/2020 64.50p 64.50p 63.75p 63.75p 0
01/05/2020 62.50p 63.97p 60.50p 63.00p 12080
30/04/2020 66.00p 66.00p 60.00p 60.50p 86801
29/04/2020 66.50p 66.38p 64.25p 64.25p 25949
28/04/2020 66.50p 66.50p 62.85p 64.00p 9301
27/04/2020 65.00p 65.25p 62.54p 65.25p 687
24/04/2020 65.00p 66.50p 65.00p 66.50p 108
23/04/2020 65.00p 66.12p 64.00p 65.50p 59530
22/04/2020 68.50p 68.50p 64.50p 64.50p 29238
21/04/2020 69.00p 69.50p 68.00p 69.50p 13097
20/04/2020 68.00p 70.14p 69.00p 69.00p 32552
17/04/2020 68.00p 70.00p 69.00p 69.00p 64046
16/04/2020 68.00p 68.03p 67.50p 67.50p 161
15/04/2020 68.00p 68.00p 67.00p 68.00p 47435
14/04/2020 65.50p 67.97p 66.00p 66.00p 5300
09/04/2020 65.50p 65.50p 64.00p 64.00p 20888
08/04/2020 62.50p 63.48p 61.58p 62.50p 15700
07/04/2020 62.50p 62.50p 61.00p 61.75p 21434
06/04/2020 60.50p 62.00p 60.50p 62.00p 34996
03/04/2020 60.50p 61.25p 60.50p 61.25p 2968
02/04/2020 62.50p 61.50p 60.50p 61.50p 4146
01/04/2020 62.50p 62.50p 60.00p 61.50p 29667
31/03/2020 63.00p 63.00p 63.00p 63.00p 2794
30/03/2020 62.00p 61.50p 60.50p 61.50p 1500
27/03/2020 62.00p 62.25p 61.00p 62.25p 12789
26/03/2020 64.00p 65.50p 63.00p 64.00p 17989
25/03/2020 63.50p 66.75p 61.48p 66.00p 41028
24/03/2020 60.50p 63.50p 60.00p 61.50p 145733
23/03/2020 60.00p 60.50p 59.00p 59.00p 17094
20/03/2020 60.00p 64.00p 60.00p 60.00p 425642
19/03/2020 63.00p 64.00p 60.00p 60.00p 97121
18/03/2020 74.00p 74.00p 62.00p 64.00p 53175
17/03/2020 76.00p 76.00p 70.00p 72.50p 85755
16/03/2020 93.00p 93.00p 74.69p 78.00p 86623
13/03/2020 97.00p 99.00p 98.50p 98.50p 23553
12/03/2020 97.00p 99.00p 97.00p 99.00p 8285
11/03/2020 99.00p 101.75p 101.50p 101.50p 8800
10/03/2020 99.00p 101.75p 99.55p 101.75p 1000
09/03/2020 99.00p 102.00p 97.00p 100.00p 9925
06/03/2020 100.00p 103.00p 100.00p 103.00p 7500
05/03/2020 101.00p 107.00p 100.00p 107.00p 14927
04/03/2020 100.00p 103.00p 102.00p 102.00p 0
03/03/2020 100.00p 103.00p 99.15p 103.00p 24462
02/03/2020 104.00p 104.00p 100.50p 100.50p 2
28/02/2020 98.00p 99.10p 97.00p 97.00p 6403
27/02/2020 103.00p 106.00p 98.96p 104.00p 29775
26/02/2020 104.00p 110.00p 104.00p 107.00p 8949
25/02/2020 104.00p 107.00p 105.50p 107.00p 0
24/02/2020 104.00p 105.50p 104.00p 105.50p 15441
21/02/2020 105.00p 107.50p 104.00p 107.50p 6250
20/02/2020 105.00p 110.00p 105.00p 106.00p 43241
19/02/2020 106.00p 107.50p 105.00p 107.50p 223433
18/02/2020 106.00p 105.00p 104.05p 105.00p 1509
17/02/2020 106.00p 105.00p 103.05p 105.00p 8406
14/02/2020 106.00p 104.50p 103.05p 104.50p 3894
13/02/2020 106.00p 106.00p 103.03p 106.00p 20104
12/02/2020 105.00p 105.50p 103.00p 105.50p 9568
11/02/2020 105.00p 105.00p 105.00p 105.00p 6840
10/02/2020 116.00p 108.00p 105.00p 108.00p 9223
07/02/2020 116.00p 108.00p 106.45p 108.00p 1225
06/02/2020 116.00p 116.00p 105.00p 108.00p 25875
05/02/2020 116.00p 116.00p 108.00p 111.50p 1619
04/02/2020 111.00p 116.00p 111.00p 113.50p 701
03/02/2020 113.00p 113.00p 113.00p 113.00p 1
31/01/2020 110.00p 113.00p 110.00p 113.00p 5129
30/01/2020 113.00p 116.00p 113.00p 113.00p 3001
29/01/2020 110.00p 111.50p 110.00p 111.50p 3000
28/01/2020 112.00p 113.00p 109.07p 113.00p 2412
27/01/2020 112.00p 117.00p 110.00p 113.50p 45136
24/01/2020 116.00p 114.50p 112.00p 114.50p 2023
23/01/2020 116.00p 116.00p 112.00p 114.50p 9865
22/01/2020 115.00p 116.00p 113.77p 116.00p 41673
21/01/2020 120.00p 117.50p 115.00p 117.50p 8237
20/01/2020 120.00p 120.00p 115.00p 117.50p 20307
17/01/2020 120.00p 120.00p 115.00p 120.00p 11005
16/01/2020 115.00p 115.45p 115.00p 115.00p 22109
15/01/2020 117.00p 117.00p 114.77p 117.00p 25844
14/01/2020 117.00p 117.00p 114.77p 116.50p 14461
13/01/2020 114.00p 114.77p 114.50p 114.50p 4149
10/01/2020 114.00p 114.00p 112.75p 114.00p 10898
09/01/2020 114.00p 114.00p 113.11p 114.00p 19118
08/01/2020 114.00p 114.00p 111.78p 114.00p 34610
07/01/2020 114.00p 113.00p 112.00p 113.00p 3995
06/01/2020 114.00p 112.00p 111.56p 112.00p 10000
03/01/2020 114.00p 114.00p 111.00p 114.00p 2996
02/01/2020 114.00p 113.00p 111.00p 113.00p 9463
31/12/2019 114.00p 113.00p 111.50p 111.50p 0
30/12/2019 114.00p 113.00p 112.50p 113.00p 0
27/12/2019 114.00p 112.50p 110.28p 112.50p 4795
24/12/2019 114.00p 112.00p 110.28p 112.00p 2266
23/12/2019 114.00p 114.00p 110.28p 112.00p 20541
20/12/2019 111.00p 111.11p 110.28p 111.00p 10893
19/12/2019 110.00p 112.50p 111.39p 112.50p 3500
18/12/2019 110.00p 115.00p 110.00p 113.00p 20188
17/12/2019 111.00p 111.00p 110.28p 111.00p 1548
16/12/2019 112.00p 112.84p 111.39p 112.50p 4793
13/12/2019 111.00p 112.84p 110.00p 112.00p 26403
12/12/2019 111.00p 114.50p 111.00p 114.50p 7170
11/12/2019 112.00p 114.00p 111.00p 113.00p 17474
10/12/2019 112.00p 115.94p 113.00p 113.00p 345
09/12/2019 112.00p 116.00p 116.00p 116.00p 0
06/12/2019 112.00p 116.00p 111.80p 116.00p 3732
05/12/2019 119.00p 119.00p 113.95p 114.00p 1081
04/12/2019 112.00p 116.00p 113.95p 116.00p 1381
03/12/2019 112.00p 116.00p 112.00p 116.00p 1787
02/12/2019 112.00p 116.00p 112.00p 116.00p 3745
29/11/2019 112.00p 115.50p 111.00p 115.50p 8308
28/11/2019 113.00p 116.00p 113.00p 116.00p 6995
27/11/2019 114.00p 116.50p 113.00p 116.50p 12014
26/11/2019 114.00p 117.00p 113.00p 117.00p 10645
25/11/2019 114.00p 116.50p 116.00p 116.00p 0
22/11/2019 114.00p 116.50p 114.00p 116.50p 279
21/11/2019 118.00p 120.00p 116.50p 116.50p 2501
20/11/2019 113.00p 116.00p 116.00p 116.00p 0
19/11/2019 113.00p 116.00p 113.75p 116.00p 1650
18/11/2019 113.00p 116.00p 113.00p 114.50p 29947
15/11/2019 113.00p 115.50p 113.00p 115.50p 0
14/11/2019 113.00p 114.75p 113.00p 113.00p 951
13/11/2019 114.00p 114.70p 112.00p 112.00p 3331
12/11/2019 113.00p 115.50p 113.00p 115.50p 1741
11/11/2019 114.00p 114.00p 113.00p 113.00p 6743
08/11/2019 113.00p 119.00p 113.00p 119.00p 1905
07/11/2019 113.80p 114.20p 113.80p 114.00p 28815
06/11/2019 114.00p 118.00p 112.00p 115.00p 29837
05/11/2019 113.00p 114.40p 113.00p 114.00p 10318
04/11/2019 118.00p 118.00p 112.00p 113.50p 33835
01/11/2019 123.00p 123.00p 114.00p 114.00p 11673
31/10/2019 116.00p 120.00p 116.00p 118.00p 12156
30/10/2019 116.00p 120.00p 116.00p 120.00p 7220
29/10/2019 118.00p 118.00p 115.77p 117.50p 20266
28/10/2019 116.20p 116.50p 116.10p 116.50p 8688
25/10/2019 116.00p 117.00p 116.00p 117.00p 25571
24/10/2019 118.00p 118.00p 116.00p 117.00p 7859
23/10/2019 118.00p 120.50p 114.94p 120.50p 21282
22/10/2019 118.50p 121.00p 118.00p 121.00p 1261
21/10/2019 116.00p 121.00p 119.50p 121.00p 0
18/10/2019 116.00p 120.00p 119.50p 119.50p 0
17/10/2019 116.00p 120.00p 116.00p 120.00p 1768
16/10/2019 118.00p 120.00p 118.00p 120.00p 4000
15/10/2019 119.00p 121.00p 118.00p 118.00p 7618
14/10/2019 124.00p 124.00p 116.00p 124.00p 2426
11/10/2019 116.00p 119.00p 116.00p 119.00p 6356
10/10/2019 124.00p 124.00p 117.40p 124.00p 6853
09/10/2019 121.00p 123.00p 117.00p 120.00p 25513
08/10/2019 126.00p 126.00p 124.50p 124.50p 12366
07/10/2019 125.00p 127.00p 120.00p 124.00p 25011
04/10/2019 128.00p 133.00p 127.00p 130.50p 2140
03/10/2019 127.75p 131.50p 127.75p 131.50p 3600
02/10/2019 131.24p 130.00p 129.50p 129.50p 0
01/10/2019 131.24p 131.24p 128.00p 130.00p 24172
30/09/2019 128.20p 130.50p 128.00p 130.50p 7075
27/09/2019 131.00p 131.00p 129.00p 131.00p 6013
26/09/2019 129.75p 132.00p 129.75p 132.00p 342
25/09/2019 129.00p 129.50p 129.00p 129.50p 4132
24/09/2019 129.50p 130.50p 129.50p 130.50p 2266
23/09/2019 128.20p 130.00p 128.20p 130.00p 3636
20/09/2019 134.00p 134.00p 128.50p 134.00p 19053
19/09/2019 128.00p 133.19p 127.00p 131.50p 15942
18/09/2019 134.00p 134.00p 134.00p 134.00p 4
17/09/2019 128.00p 131.00p 128.00p 131.00p 4769
16/09/2019 134.00p 135.00p 134.00p 135.00p 6678
13/09/2019 127.00p 133.19p 127.00p 131.00p 4498
12/09/2019 127.00p 130.50p 127.00p 130.50p 1198
11/09/2019 126.55p 130.50p 126.55p 130.50p 810
10/09/2019 133.20p 133.20p 130.00p 130.00p 5000
09/09/2019 126.50p 130.20p 126.50p 128.50p 1204
06/09/2019 133.00p 133.00p 132.00p 133.00p 2003
05/09/2019 130.00p 135.00p 129.00p 135.00p 23431
04/09/2019 128.00p 130.00p 126.50p 128.50p 148880
03/09/2019 121.00p 121.40p 121.00p 121.00p 7630
02/09/2019 122.00p 123.50p 120.00p 122.00p 140355
30/08/2019 126.00p 126.00p 122.00p 122.00p 29295
29/08/2019 126.00p 126.00p 126.00p 126.00p 9
28/08/2019 126.00p 126.82p 126.00p 126.00p 7087
27/08/2019 124.00p 126.50p 124.00p 126.50p 2267
23/08/2019 130.00p 130.00p 123.91p 127.50p 2031632
22/08/2019 140.00p 140.00p 130.00p 132.00p 49630
21/08/2019 137.00p 137.00p 134.00p 135.00p 42386
20/08/2019 140.00p 140.00p 136.00p 136.50p 5048
19/08/2019 140.00p 141.28p 140.00p 140.50p 1694
16/08/2019 140.00p 140.00p 140.00p 140.00p 4
15/08/2019 144.00p 147.00p 140.75p 146.00p 21619
14/08/2019 144.00p 145.00p 144.00p 145.00p 4811

*Close Price adjusted for both dividends and splits