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
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
23/03/2022 41.20p 42.14p 41.60p 41.60p 1250
22/03/2022 41.20p 43.00p 41.28p 42.00p 2414
21/03/2022 41.20p 41.70p 41.60p 41.70p 0
18/03/2022 41.20p 41.60p 41.60p 41.60p 0
17/03/2022 41.20p 41.60p 41.00p 41.60p 20015
16/03/2022 41.20p 42.30p 40.20p 41.60p 52409
15/03/2022 40.20p 42.10p 42.10p 42.10p 0
14/03/2022 40.20p 42.10p 41.45p 42.10p 1
11/03/2022 40.20p 42.50p 42.16p 42.50p 24271
10/03/2022 40.20p 42.75p 41.45p 42.50p 55281
09/03/2022 40.20p 42.00p 41.10p 41.10p 25116
08/03/2022 40.20p 41.20p 40.20p 41.20p 18065
07/03/2022 40.00p 41.99p 40.00p 40.10p 46645
04/03/2022 41.00p 41.10p 40.00p 41.10p 49195
03/03/2022 43.40p 42.50p 42.11p 42.50p 1450
02/03/2022 43.40p 42.70p 42.17p 42.70p 82
01/03/2022 43.40p 43.40p 42.40p 42.90p 839
28/02/2022 44.00p 43.20p 43.00p 43.00p 0
25/02/2022 44.00p 43.20p 42.90p 43.20p 20000
24/02/2022 44.00p 44.00p 43.30p 43.30p 9597
23/02/2022 45.60p 45.00p 44.50p 44.50p 112
22/02/2022 45.60p 45.20p 44.50p 44.50p 0
21/02/2022 45.60p 45.20p 44.79p 45.20p 1242
18/02/2022 45.60p 45.80p 45.20p 45.20p 0
17/02/2022 45.60p 45.90p 45.80p 45.80p 0
16/02/2022 45.60p 47.00p 45.90p 45.90p 3
15/02/2022 45.60p 46.60p 45.70p 46.10p 1250
14/02/2022 45.60p 45.70p 45.31p 45.70p 2
11/02/2022 45.60p 46.10p 45.70p 45.70p 0
10/02/2022 45.60p 46.10p 45.42p 46.10p 10000
09/02/2022 45.60p 46.80p 45.60p 46.20p 46884
08/02/2022 46.20p 46.60p 45.50p 45.50p 1638
07/02/2022 46.20p 45.50p 44.39p 45.50p 3621
04/02/2022 46.20p 46.20p 43.00p 43.00p 39048
03/02/2022 46.40p 47.70p 47.60p 47.60p 0
02/02/2022 46.40p 48.73p 46.00p 47.70p 722
01/02/2022 46.40p 46.90p 46.40p 46.90p 2
31/01/2022 47.00p 48.60p 47.00p 48.00p 3762
28/01/2022 47.00p 47.00p 46.70p 46.70p 10000
27/01/2022 46.20p 47.93p 46.20p 47.30p 7248
26/01/2022 48.00p 47.60p 47.00p 47.60p 0
25/01/2022 48.00p 47.00p 45.70p 47.00p 0
24/01/2022 48.00p 48.00p 45.70p 45.70p 16000
21/01/2022 46.20p 48.50p 48.50p 48.50p 0
20/01/2022 46.20p 48.50p 48.21p 48.50p 3212
19/01/2022 46.20p 48.60p 48.32p 48.50p 10003
18/01/2022 46.20p 48.32p 48.00p 48.00p 28794
17/01/2022 46.20p 47.50p 46.00p 47.50p 29962
14/01/2022 46.20p 47.50p 47.50p 47.50p 0
13/01/2022 46.20p 48.80p 47.50p 47.50p 10
12/01/2022 46.20p 48.32p 46.10p 47.50p 18989
10/01/2022 48.80p 48.80p 45.42p 46.70p 51487
07/01/2022 45.20p 47.00p 47.00p 47.00p 0
06/01/2022 45.20p 48.37p 45.28p 47.00p 22649
05/01/2022 45.20p 48.80p 47.00p 47.00p 215
04/01/2022 45.20p 47.00p 45.20p 47.00p 8187
31/12/2021 47.60p 47.30p 47.30p 47.30p 0
30/12/2021 47.60p 47.30p 47.30p 47.30p 0
29/12/2021 47.60p 47.30p 47.30p 47.30p 0
27/12/2021 47.60p 47.30p 47.30p 47.30p 0
24/12/2021 47.60p 47.30p 47.30p 47.30p 0
23/12/2021 47.60p 48.88p 45.47p 47.30p 16281
22/12/2021 46.20p 48.00p 46.20p 48.00p 4000
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

*Close Price adjusted for both dividends and splits