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
05/11/2013 205.00p 205.00p 202.00p 202.00p 1073
04/11/2013 202.85p 204.00p 202.68p 204.00p 7073
01/11/2013 204.36p 206.42p 200.92p 204.00p 25457
31/10/2013 205.00p 205.00p 201.50p 201.50p 50039
30/10/2013 200.00p 203.25p 200.00p 200.00p 33391
29/10/2013 202.25p 205.54p 200.00p 200.00p 87900
28/10/2013 203.25p 208.68p 203.00p 203.00p 26589
25/10/2013 209.25p 210.58p 203.00p 203.00p 79003
24/10/2013 208.50p 209.00p 206.50p 208.25p 15075
23/10/2013 212.00p 212.00p 206.50p 206.50p 61573
22/10/2013 212.25p 212.25p 207.00p 207.00p 13927
21/10/2013 212.00p 212.00p 208.25p 209.00p 49475
18/10/2013 210.46p 210.46p 208.00p 210.00p 6956
17/10/2013 209.00p 212.00p 208.00p 208.00p 170857
16/10/2013 213.00p 213.58p 207.75p 209.00p 13111
15/10/2013 213.00p 215.68p 209.93p 211.50p 153121
14/10/2013 212.75p 215.02p 210.00p 210.00p 29164
11/10/2013 210.00p 211.60p 205.25p 211.00p 144519
10/10/2013 205.75p 206.97p 204.50p 205.25p 93659
09/10/2013 210.00p 210.00p 203.70p 204.00p 152475
08/10/2013 209.00p 209.28p 205.00p 206.00p 92316
07/10/2013 204.00p 207.25p 199.35p 207.25p 89154
04/10/2013 199.00p 204.00p 197.00p 200.00p 310356
03/10/2013 199.00p 200.00p 197.00p 197.00p 130189
02/10/2013 196.50p 198.85p 196.12p 197.50p 43068
01/10/2013 196.50p 199.50p 196.50p 197.50p 54952
30/09/2013 199.00p 200.00p 198.00p 198.00p 268446
27/09/2013 198.00p 198.00p 197.00p 197.00p 122379
26/09/2013 198.50p 198.50p 196.33p 197.00p 208108
25/09/2013 197.00p 201.00p 196.00p 196.00p 124224
24/09/2013 195.00p 195.00p 191.00p 195.00p 321117
23/09/2013 192.00p 195.00p 191.00p 191.00p 91398
20/09/2013 191.00p 191.02p 188.50p 188.50p 24313
19/09/2013 189.13p 189.63p 189.13p 189.63p 1000
18/09/2013 190.75p 190.75p 189.06p 189.63p 25183
17/09/2013 190.75p 190.75p 187.25p 189.63p 47358
16/09/2013 191.00p 191.00p 188.40p 189.00p 82586
13/09/2013 189.00p 190.00p 186.30p 187.50p 189574
12/09/2013 188.00p 189.48p 187.00p 188.00p 346983
11/09/2013 188.00p 188.79p 185.00p 185.00p 48361
10/09/2013 188.25p 190.64p 187.50p 187.50p 242294
09/09/2013 188.00p 191.00p 187.93p 188.25p 285054
06/09/2013 175.25p 189.75p 173.00p 181.00p 724316
05/09/2013 180.00p 180.00p 176.00p 176.00p 11560
04/09/2013 175.00p 176.00p 170.00p 174.50p 94626
03/09/2013 175.00p 175.00p 170.00p 170.00p 12081
02/09/2013 171.10p 173.28p 169.12p 172.00p 14099
30/08/2013 171.24p 171.24p 168.75p 169.88p 1529
29/08/2013 171.05p 171.05p 167.14p 168.75p 8562
28/08/2013 171.16p 171.16p 167.00p 169.00p 60
27/08/2013 167.00p 167.25p 167.00p 167.00p 131321
23/08/2013 170.00p 170.00p 167.00p 167.00p 59681
22/08/2013 171.00p 171.00p 166.00p 166.00p 18409
21/08/2013 169.50p 171.00p 166.00p 166.00p 10332
20/08/2013 169.50p 171.00p 166.00p 166.00p 59553
19/08/2013 171.00p 171.00p 166.00p 169.25p 500
16/08/2013 171.00p 171.00p 166.00p 166.00p 12561
15/08/2013 171.00p 171.00p 167.00p 168.50p 3447
14/08/2013 170.00p 171.00p 167.00p 167.00p 12867
13/08/2013 171.00p 171.00p 165.00p 167.50p 0
12/08/2013 171.00p 171.00p 165.00p 165.00p 5112
09/08/2013 169.00p 169.00p 166.00p 167.00p 4159
08/08/2013 168.00p 170.50p 166.00p 166.00p 26085
07/08/2013 168.00p 169.75p 168.00p 168.00p 8705
06/08/2013 168.00p 168.53p 165.25p 168.00p 17024
05/08/2013 167.00p 168.00p 164.25p 168.00p 16047
02/08/2013 166.25p 167.50p 164.25p 164.25p 44983
01/08/2013 169.00p 169.00p 167.50p 167.50p 0
31/07/2013 169.00p 169.00p 167.50p 167.50p 7951
30/07/2013 170.00p 170.00p 168.00p 168.00p 57890
29/07/2013 167.00p 170.00p 167.00p 170.00p 14955
26/07/2013 171.00p 171.00p 168.00p 168.00p 49644
25/07/2013 169.00p 171.00p 167.00p 167.00p 109438
24/07/2013 153.00p 167.50p 150.00p 167.00p 527687
23/07/2013 149.00p 151.44p 148.40p 150.00p 18725
22/07/2013 150.00p 152.00p 150.00p 152.00p 21963
19/07/2013 151.00p 152.00p 148.75p 151.50p 0
18/07/2013 151.00p 152.00p 148.75p 152.00p 46696
17/07/2013 148.50p 150.25p 143.50p 150.25p 199544
16/07/2013 152.75p 153.00p 148.50p 148.50p 100002
15/07/2013 153.60p 153.60p 152.50p 152.50p 1946
12/07/2013 151.25p 156.00p 151.25p 156.00p 5558
11/07/2013 152.00p 152.00p 150.00p 151.25p 4809
10/07/2013 152.25p 152.25p 150.00p 150.00p 5971
09/07/2013 153.00p 154.75p 153.00p 154.25p 0
08/07/2013 153.00p 154.75p 153.00p 153.75p 0
05/07/2013 153.00p 154.75p 153.00p 154.75p 2409
04/07/2013 155.00p 156.50p 152.00p 152.00p 33290
03/07/2013 150.25p 154.00p 149.75p 149.75p 160528
02/07/2013 152.25p 152.25p 150.00p 152.00p 22359
01/07/2013 154.00p 154.00p 153.50p 153.50p 7500
28/06/2013 152.00p 154.25p 150.25p 153.50p 7164
27/06/2013 151.00p 154.00p 150.67p 154.00p 4062
26/06/2013 148.75p 151.37p 148.50p 148.50p 10697
25/06/2013 151.25p 151.37p 151.00p 151.37p 21679
24/06/2013 155.00p 157.00p 151.00p 151.00p 37256
21/06/2013 155.40p 157.00p 155.40p 157.00p 1000
20/06/2013 155.00p 157.25p 154.95p 157.00p 0
19/06/2013 155.00p 157.25p 154.95p 157.25p 6931
18/06/2013 154.75p 156.88p 154.75p 156.88p 1000
17/06/2013 155.17p 156.50p 155.17p 156.50p 3656
14/06/2013 154.50p 156.50p 152.10p 156.50p 0
13/06/2013 154.50p 154.75p 152.10p 153.00p 26368
12/06/2013 155.00p 157.00p 154.50p 154.75p 19357
11/06/2013 158.00p 159.00p 155.00p 157.00p 35160
10/06/2013 159.40p 160.00p 158.28p 159.00p 14254
07/06/2013 156.75p 160.00p 156.75p 160.00p 15531
06/06/2013 156.00p 158.00p 155.60p 155.88p 8433
05/06/2013 156.00p 158.33p 156.00p 157.88p 2329
04/06/2013 157.00p 157.38p 156.38p 157.38p 1270
03/06/2013 155.25p 157.88p 155.25p 156.38p 14700
31/05/2013 160.00p 160.00p 153.83p 156.88p 14031
30/05/2013 158.00p 158.19p 154.00p 156.50p 19340
29/05/2013 154.25p 158.60p 154.00p 154.00p 13094
28/05/2013 157.00p 158.56p 154.00p 155.00p 15351
24/05/2013 156.00p 156.25p 154.00p 154.00p 79407
23/05/2013 158.00p 158.00p 152.50p 154.00p 71589
22/05/2013 158.25p 161.00p 158.00p 158.00p 461379
21/05/2013 158.25p 161.80p 158.25p 160.50p 39900
20/05/2013 160.00p 160.25p 158.00p 158.50p 111846
17/05/2013 160.00p 160.00p 158.00p 159.00p 50347
16/05/2013 160.75p 161.00p 160.75p 161.00p 32806
15/05/2013 160.00p 161.00p 158.75p 161.00p 113797
14/05/2013 161.60p 162.13p 159.28p 160.00p 103813
13/05/2013 162.00p 165.00p 161.51p 162.13p 45684
10/05/2013 162.00p 165.00p 157.96p 162.00p 209027
09/05/2013 148.00p 162.00p 147.72p 162.00p 7958272
08/05/2013 144.00p 146.70p 142.43p 146.12p 0
07/05/2013 144.00p 146.70p 142.43p 144.00p 14995
03/05/2013 144.00p 144.00p 142.38p 143.50p 57282
02/05/2013 143.25p 143.25p 142.50p 142.75p 228615
01/05/2013 143.50p 147.53p 143.00p 143.00p 9350
30/04/2013 144.27p 144.27p 142.70p 143.50p 7708
29/04/2013 145.65p 145.65p 143.00p 143.75p 9776
26/04/2013 144.25p 144.25p 143.00p 143.00p 110527
25/04/2013 144.25p 146.03p 143.00p 143.00p 10380
24/04/2013 144.25p 144.75p 144.00p 144.00p 15637
23/04/2013 146.00p 146.00p 143.25p 144.88p 12927
22/04/2013 146.75p 147.00p 143.60p 144.00p 16741
19/04/2013 143.25p 146.38p 142.50p 143.75p 31804
18/04/2013 142.75p 143.58p 142.75p 143.00p 598
17/04/2013 146.50p 146.50p 145.00p 145.00p 35000
16/04/2013 146.50p 146.75p 144.47p 146.50p 38031
15/04/2013 146.00p 146.75p 145.10p 146.75p 73441
12/04/2013 146.00p 146.00p 144.20p 145.75p 135432
11/04/2013 145.00p 146.00p 145.00p 146.00p 1170393
10/04/2013 145.00p 145.68p 143.00p 145.00p 1447318
09/04/2013 142.75p 143.00p 142.00p 143.00p 4019411
08/04/2013 143.50p 145.00p 139.25p 142.00p 148967
05/04/2013 142.50p 144.77p 138.50p 142.00p 138429
04/04/2013 142.75p 144.00p 142.00p 143.75p 33235
03/04/2013 141.50p 143.50p 140.50p 142.00p 114751
02/04/2013 143.00p 143.00p 140.50p 140.50p 80566
28/03/2013 139.00p 142.30p 139.00p 140.75p 1116622
27/03/2013 137.50p 138.50p 137.50p 138.25p 18643
26/03/2013 138.75p 138.75p 137.50p 138.13p 0
25/03/2013 138.75p 138.75p 137.50p 137.50p 2589
22/03/2013 137.85p 137.85p 137.13p 137.37p 9971
21/03/2013 136.60p 137.82p 136.60p 137.13p 1570
20/03/2013 137.82p 137.82p 136.50p 137.25p 27950
19/03/2013 132.25p 136.75p 132.25p 136.50p 0
18/03/2013 132.25p 136.75p 132.25p 136.00p 40628
15/03/2013 134.25p 135.37p 134.00p 135.37p 2647
14/03/2013 134.50p 137.00p 134.00p 134.00p 34000
13/03/2013 137.00p 137.13p 134.50p 137.00p 138096
12/03/2013 135.25p 136.56p 135.22p 135.87p 13367
11/03/2013 135.00p 136.38p 134.00p 135.25p 71826
08/03/2013 135.25p 137.00p 134.00p 134.00p 331743
07/03/2013 135.95p 135.95p 135.63p 135.63p 1358
06/03/2013 135.00p 136.50p 135.00p 135.00p 335265
05/03/2013 134.10p 135.50p 134.10p 135.50p 12000
04/03/2013 134.00p 134.80p 133.25p 134.50p 85362
01/03/2013 134.72p 134.75p 134.50p 134.75p 6599
28/02/2013 135.00p 137.00p 131.50p 133.00p 600876
27/02/2013 132.00p 137.00p 129.50p 136.50p 182792
26/02/2013 129.25p 132.00p 129.00p 129.50p 210591
25/02/2013 129.00p 132.00p 129.00p 132.00p 123923
22/02/2013 131.00p 131.00p 129.25p 130.38p 15715
21/02/2013 131.00p 131.00p 130.00p 130.00p 0
20/02/2013 131.00p 131.00p 130.00p 130.00p 0
19/02/2013 131.00p 131.00p 130.00p 130.00p 8500
18/02/2013 131.00p 131.00p 129.44p 131.00p 57083
15/02/2013 128.25p 131.00p 127.25p 131.00p 66795
14/02/2013 128.25p 129.75p 127.25p 127.25p 16875
13/02/2013 129.25p 130.75p 128.50p 129.75p 0
12/02/2013 129.25p 130.75p 128.50p 128.50p 5290
11/02/2013 130.25p 131.25p 129.00p 129.00p 5947
08/02/2013 129.75p 131.25p 129.75p 131.25p 9263
07/02/2013 131.25p 132.50p 129.50p 131.25p 0
06/02/2013 131.25p 132.50p 129.50p 129.50p 100533
05/02/2013 132.50p 134.28p 131.00p 131.00p 14177
04/02/2013 132.25p 135.00p 132.25p 134.00p 79322
01/02/2013 132.00p 133.50p 132.00p 133.50p 5641
31/01/2013 133.00p 133.25p 131.75p 131.75p 28620
30/01/2013 137.00p 137.00p 133.00p 133.00p 10342
29/01/2013 135.50p 136.50p 134.00p 135.50p 537855
28/01/2013 133.62p 134.75p 133.53p 134.50p 855731
25/01/2013 133.72p 138.00p 133.72p 134.75p 20697
24/01/2013 134.94p 135.25p 134.94p 135.25p 7000
23/01/2013 135.00p 136.68p 135.00p 135.00p 27562

*Close Price adjusted for both dividends and splits