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
25/01/2018 192.00p 194.00p 190.01p 190.50p 15908
24/01/2018 192.00p 193.00p 189.30p 190.50p 79435
23/01/2018 194.00p 194.00p 193.00p 193.00p 4155
22/01/2018 200.00p 200.00p 193.30p 197.50p 15557
19/01/2018 200.00p 200.00p 193.30p 196.00p 17398
18/01/2018 196.50p 196.50p 192.88p 196.50p 15852
17/01/2018 196.00p 197.25p 192.50p 195.50p 37551
16/01/2018 201.00p 201.00p 196.50p 197.00p 57407
15/01/2018 200.00p 202.00p 196.55p 200.00p 16786
12/01/2018 202.00p 204.00p 193.00p 193.00p 79941
11/01/2018 195.00p 202.00p 193.00p 196.00p 41584
10/01/2018 195.00p 196.40p 194.80p 195.00p 87129
09/01/2018 196.00p 196.00p 192.90p 193.50p 133464
08/01/2018 200.00p 204.00p 193.00p 195.50p 280572
05/01/2018 195.00p 202.00p 191.00p 192.50p 537291
04/01/2018 190.00p 206.00p 188.56p 194.00p 1079442
03/01/2018 185.00p 185.00p 183.00p 183.00p 500
02/01/2018 178.00p 183.00p 178.00p 180.50p 5693
29/12/2017 184.00p 184.00p 179.00p 184.00p 1611
28/12/2017 185.00p 185.00p 178.00p 185.00p 5364
27/12/2017 177.34p 181.50p 180.50p 180.50p 0
22/12/2017 177.34p 181.50p 177.34p 181.50p 2250
21/12/2017 179.00p 181.00p 179.00p 181.00p 3000
20/12/2017 179.64p 181.88p 180.50p 180.50p 0
19/12/2017 179.64p 181.88p 179.64p 181.88p 3028
18/12/2017 178.00p 182.60p 178.00p 180.00p 79252
15/12/2017 183.00p 183.00p 177.75p 177.75p 4906
14/12/2017 179.64p 182.25p 179.64p 182.25p 4530
13/12/2017 182.00p 182.00p 182.00p 182.00p 2301
12/12/2017 178.00p 181.75p 178.00p 181.75p 100
11/12/2017 182.24p 184.34p 179.64p 181.50p 9757
08/12/2017 179.25p 180.32p 179.25p 180.00p 4501
07/12/2017 185.75p 185.75p 180.00p 185.75p 1158
06/12/2017 177.50p 181.00p 177.50p 181.00p 16865
05/12/2017 182.00p 182.00p 178.00p 181.25p 129246
04/12/2017 185.00p 185.00p 178.50p 179.75p 26321
01/12/2017 181.50p 181.50p 179.75p 181.50p 9668
30/11/2017 181.50p 186.75p 181.50p 186.75p 1096
29/11/2017 184.22p 185.63p 184.22p 185.63p 2714
28/11/2017 190.00p 185.75p 185.25p 185.25p 0
27/11/2017 190.00p 190.00p 184.25p 185.75p 5169
24/11/2017 184.00p 185.63p 181.50p 185.63p 4087
23/11/2017 182.00p 186.00p 182.00p 186.00p 1183
22/11/2017 184.00p 185.50p 181.00p 185.50p 50806
21/11/2017 183.80p 185.50p 181.06p 185.50p 6299
20/11/2017 181.25p 183.18p 181.25p 181.25p 5497
17/11/2017 186.75p 187.50p 184.00p 184.00p 8300
16/11/2017 177.50p 182.50p 182.38p 182.50p 0
15/11/2017 177.50p 182.38p 177.50p 182.38p 135128
14/11/2017 182.00p 184.38p 181.00p 184.38p 12806
13/11/2017 182.00p 184.88p 180.00p 184.88p 14729
10/11/2017 186.00p 187.36p 183.12p 186.00p 33020
09/11/2017 190.75p 191.00p 187.19p 187.50p 5908
08/11/2017 190.00p 190.50p 186.21p 186.50p 7389
07/11/2017 188.75p 191.00p 186.28p 189.50p 20090
06/11/2017 186.00p 188.91p 183.00p 186.00p 16830
03/11/2017 187.00p 187.63p 186.42p 187.00p 5885
02/11/2017 184.25p 184.25p 179.97p 182.25p 9124
01/11/2017 184.25p 184.53p 181.10p 184.25p 6546
31/10/2017 179.00p 179.00p 178.75p 178.75p 3402
30/10/2017 176.00p 184.75p 176.00p 180.62p 21370
27/10/2017 176.00p 179.00p 172.77p 179.00p 8397
26/10/2017 171.00p 179.00p 171.00p 171.00p 3089
25/10/2017 178.00p 178.00p 175.00p 175.00p 2624
24/10/2017 178.00p 178.00p 172.38p 178.00p 3238
23/10/2017 170.00p 176.13p 171.94p 174.13p 2457
20/10/2017 170.00p 177.75p 170.00p 174.37p 8661
19/10/2017 171.00p 175.81p 171.00p 174.37p 3746
18/10/2017 176.50p 176.00p 171.75p 172.87p 21262
17/10/2017 176.50p 178.00p 170.25p 170.50p 323457
16/10/2017 178.75p 181.50p 170.25p 177.00p 34326
13/10/2017 169.75p 175.00p 169.75p 174.13p 41072
12/10/2017 165.00p 165.00p 165.00p 165.00p 2857
11/10/2017 167.25p 167.25p 165.00p 167.00p 645
10/10/2017 167.75p 168.00p 162.50p 165.63p 2349
09/10/2017 168.00p 168.00p 163.00p 165.00p 6282
06/10/2017 167.50p 167.50p 167.50p 167.50p 1
05/10/2017 160.00p 164.75p 164.00p 164.75p 15690
04/10/2017 160.00p 168.00p 160.00p 164.00p 85
03/10/2017 160.00p 164.00p 163.75p 163.75p 0
02/10/2017 160.00p 164.00p 160.00p 164.00p 6469
29/09/2017 160.00p 160.00p 160.00p 160.00p 145
28/09/2017 161.25p 164.87p 164.13p 164.13p 40154
27/09/2017 161.25p 166.00p 161.25p 164.87p 7094
26/09/2017 162.00p 163.13p 162.00p 163.13p 606
25/09/2017 162.00p 162.00p 162.00p 162.00p 75000
22/09/2017 160.75p 165.00p 158.50p 160.00p 74071
21/09/2017 160.00p 161.13p 159.00p 161.13p 0
20/09/2017 160.00p 160.00p 159.00p 159.00p 12113
19/09/2017 156.00p 157.88p 156.00p 157.88p 94
18/09/2017 155.50p 158.12p 155.50p 158.12p 25094
15/09/2017 156.00p 156.00p 154.00p 154.00p 5194
14/09/2017 156.00p 158.00p 156.00p 158.00p 3163
13/09/2017 160.00p 157.50p 157.00p 157.50p 2522
12/09/2017 160.00p 158.00p 157.00p 157.00p 10000
11/09/2017 160.00p 160.00p 158.00p 158.00p 100
08/09/2017 156.50p 160.00p 160.00p 160.00p 2567
07/09/2017 156.50p 160.00p 160.00p 160.00p 0
06/09/2017 156.50p 160.00p 156.00p 160.00p 1508
05/09/2017 156.50p 160.00p 159.75p 160.00p 0
04/09/2017 156.50p 159.75p 156.50p 159.75p 100
01/09/2017 158.00p 164.75p 156.75p 159.25p 4059
31/08/2017 159.75p 159.75p 159.75p 159.75p 977
30/08/2017 158.00p 160.87p 158.00p 160.87p 40002
29/08/2017 164.00p 164.00p 160.50p 160.50p 86
25/08/2017 156.00p 159.00p 158.38p 158.38p 1511
24/08/2017 156.00p 159.00p 156.00p 159.00p 20750
23/08/2017 156.00p 160.50p 156.00p 160.50p 766
22/08/2017 158.00p 160.25p 158.00p 160.25p 13646
21/08/2017 158.00p 158.00p 158.00p 158.00p 1
18/08/2017 158.00p 161.00p 160.50p 161.00p 11461
17/08/2017 158.00p 160.50p 160.50p 160.50p 834
16/08/2017 158.00p 160.50p 155.00p 160.50p 1761
15/08/2017 160.00p 161.25p 160.00p 161.25p 831
14/08/2017 164.75p 160.75p 160.37p 160.37p 4343
11/08/2017 164.75p 164.75p 158.00p 160.75p 3269
10/08/2017 158.00p 159.25p 158.00p 158.88p 2422
09/08/2017 163.50p 163.75p 163.50p 163.50p 3869
08/08/2017 158.00p 160.13p 158.00p 160.13p 1
07/08/2017 158.00p 158.00p 158.00p 158.00p 44
04/08/2017 158.00p 160.87p 160.63p 160.87p 4773
03/08/2017 158.00p 161.00p 160.63p 160.63p 5864
02/08/2017 158.00p 161.87p 161.00p 161.00p 10758
01/08/2017 158.00p 162.00p 158.00p 161.87p 115700
31/07/2017 154.00p 161.00p 154.00p 159.75p 13389
28/07/2017 151.75p 154.38p 152.00p 154.38p 1
27/07/2017 151.75p 152.00p 151.75p 152.00p 7780
26/07/2017 151.00p 151.00p 150.75p 150.75p 989
25/07/2017 154.50p 154.50p 150.00p 153.00p 22969
24/07/2017 154.00p 160.75p 154.00p 160.75p 4926
21/07/2017 156.00p 157.50p 156.00p 157.50p 956
20/07/2017 156.00p 156.00p 156.00p 156.00p 52
19/07/2017 158.50p 157.00p 157.00p 157.00p 4500
18/07/2017 158.50p 158.00p 157.00p 157.00p 645
17/07/2017 158.50p 158.00p 156.88p 158.00p 18997
14/07/2017 158.50p 156.88p 156.38p 156.88p 15356
13/07/2017 158.50p 158.50p 156.38p 156.38p 2000
12/07/2017 158.50p 158.50p 158.50p 158.50p 82
11/07/2017 154.75p 156.88p 155.38p 155.38p 6250
10/07/2017 154.75p 156.88p 154.75p 156.88p 3966
07/07/2017 155.00p 156.50p 155.00p 156.50p 7425
06/07/2017 161.50p 161.50p 156.50p 156.50p 118960
05/07/2017 158.00p 158.00p 157.00p 157.00p 54032
04/07/2017 155.75p 161.75p 159.50p 159.50p 6563
03/07/2017 155.75p 161.75p 155.75p 161.75p 8215
30/06/2017 155.50p 157.00p 155.50p 157.00p 98650
29/06/2017 158.00p 158.00p 155.50p 157.12p 35303
28/06/2017 157.00p 157.00p 157.00p 157.00p 2500
27/06/2017 158.00p 158.00p 157.00p 158.00p 10460
26/06/2017 158.00p 160.87p 158.00p 160.87p 100
23/06/2017 158.00p 158.00p 158.00p 158.00p 1101
22/06/2017 164.00p 164.00p 160.00p 160.00p 2087
21/06/2017 158.50p 158.50p 158.50p 158.50p 217
20/06/2017 158.50p 158.50p 158.00p 158.00p 4000
19/06/2017 160.25p 160.25p 158.00p 159.00p 3298
16/06/2017 159.75p 162.75p 158.00p 162.75p 127585
15/06/2017 159.75p 160.00p 159.75p 159.75p 1497
14/06/2017 160.25p 160.33p 159.75p 159.75p 7226
13/06/2017 162.75p 164.00p 160.00p 161.00p 7610
12/06/2017 160.00p 167.00p 160.00p 167.00p 1507
09/06/2017 161.00p 164.00p 160.00p 160.00p 7112
08/06/2017 161.00p 168.50p 161.00p 168.50p 755
07/06/2017 162.00p 164.25p 161.35p 164.25p 2616
06/06/2017 162.00p 165.25p 162.00p 165.25p 514
05/06/2017 162.25p 168.46p 162.25p 163.00p 16449
02/06/2017 168.25p 168.25p 162.00p 162.00p 85322
01/06/2017 163.00p 163.00p 160.00p 160.00p 13780
31/05/2017 168.50p 168.50p 168.50p 168.50p 991
30/05/2017 160.00p 163.00p 160.00p 162.00p 21613
26/05/2017 162.00p 162.75p 160.66p 162.75p 54008
25/05/2017 160.66p 161.00p 160.66p 161.00p 6132
24/05/2017 161.50p 161.50p 161.00p 161.00p 500
23/05/2017 161.50p 163.56p 160.49p 161.50p 62267
22/05/2017 159.89p 162.60p 159.89p 162.50p 9266
19/05/2017 164.00p 164.00p 160.00p 161.00p 403
18/05/2017 165.00p 165.00p 160.00p 161.00p 63841
17/05/2017 162.75p 165.00p 157.06p 162.00p 46032
16/05/2017 163.00p 165.10p 163.00p 163.00p 5730
15/05/2017 166.20p 166.80p 165.00p 165.00p 7382
12/05/2017 164.05p 166.00p 164.05p 166.00p 16000
11/05/2017 167.50p 167.50p 162.50p 166.00p 72910
10/05/2017 165.50p 165.50p 162.50p 165.00p 123186
09/05/2017 165.00p 167.38p 165.00p 167.38p 62907
08/05/2017 164.50p 165.88p 164.50p 165.88p 4157
05/05/2017 165.00p 169.25p 164.25p 166.50p 5686
04/05/2017 169.00p 169.00p 164.00p 164.00p 79853
03/05/2017 174.00p 174.00p 164.00p 165.37p 8916
02/05/2017 166.50p 169.50p 165.25p 169.50p 20420
28/04/2017 169.00p 171.12p 168.25p 171.12p 7268
27/04/2017 172.25p 174.75p 165.16p 169.00p 34827
26/04/2017 171.00p 171.17p 170.00p 170.38p 13383
25/04/2017 169.50p 169.62p 168.75p 169.62p 8606
24/04/2017 175.00p 175.00p 168.08p 170.00p 70008
21/04/2017 175.00p 175.08p 175.00p 175.00p 1532
20/04/2017 177.00p 178.38p 175.08p 178.38p 5545
19/04/2017 178.38p 178.38p 175.00p 177.37p 36818
18/04/2017 180.00p 180.00p 176.00p 178.13p 1275
13/04/2017 176.25p 177.87p 176.25p 177.87p 10750
12/04/2017 180.00p 180.00p 178.50p 180.00p 8164
11/04/2017 179.40p 179.40p 178.44p 178.63p 5093

*Close Price adjusted for both dividends and splits