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
22/01/2013 138.00p 138.25p 136.44p 137.00p 171315
21/01/2013 135.00p 138.00p 134.00p 138.00p 58020
18/01/2013 130.70p 131.72p 129.50p 131.50p 834500
17/01/2013 127.25p 131.00p 125.90p 129.50p 326976
16/01/2013 124.00p 127.00p 124.00p 127.00p 224049
15/01/2013 126.00p 126.00p 123.00p 123.00p 23753
14/01/2013 127.00p 127.00p 124.86p 127.00p 12877
11/01/2013 125.00p 126.75p 124.87p 124.87p 1035741
10/01/2013 124.07p 127.00p 124.07p 125.13p 13448
09/01/2013 125.00p 125.00p 121.50p 121.50p 16043
08/01/2013 122.69p 124.75p 122.69p 123.25p 15565
07/01/2013 121.25p 125.00p 121.00p 121.75p 45547
04/01/2013 124.00p 125.00p 122.00p 124.00p 36004
03/01/2013 121.00p 123.00p 121.00p 121.88p 11707
02/01/2013 120.00p 120.00p 120.00p 120.00p 514967
31/12/2012 119.00p 119.00p 117.00p 117.00p 29374
28/12/2012 118.50p 119.00p 117.16p 118.00p 20142
27/12/2012 119.00p 119.00p 118.25p 118.25p 2014
24/12/2012 117.00p 117.12p 116.13p 117.12p 0
21/12/2012 117.00p 117.00p 116.13p 116.13p 152000
20/12/2012 116.50p 117.00p 116.50p 117.00p 62728
19/12/2012 117.00p 117.00p 115.66p 116.00p 16514
18/12/2012 116.00p 116.00p 111.85p 115.75p 0
17/12/2012 116.00p 116.00p 111.85p 114.00p 41602
14/12/2012 113.00p 114.00p 111.00p 113.13p 48876
13/12/2012 113.63p 113.63p 110.50p 112.00p 58544
12/12/2012 113.35p 113.50p 112.00p 112.00p 0
11/12/2012 113.35p 113.50p 113.22p 113.50p 11003
10/12/2012 115.00p 115.25p 110.00p 112.50p 93168
07/12/2012 117.50p 120.00p 114.50p 114.50p 176316
06/12/2012 116.50p 116.50p 115.75p 116.00p 259521
05/12/2012 113.00p 114.25p 112.00p 113.00p 180550
04/12/2012 115.00p 115.00p 112.00p 113.50p 797526
03/12/2012 111.19p 113.48p 110.00p 112.00p 11847513
30/11/2012 109.25p 112.00p 108.50p 110.75p 0
29/11/2012 109.25p 112.00p 108.50p 108.50p 29223
28/11/2012 109.00p 111.75p 109.00p 110.50p 74611
27/11/2012 111.30p 111.30p 110.50p 110.50p 3000
26/11/2012 111.36p 111.36p 109.72p 110.75p 3693
23/11/2012 115.00p 115.00p 110.00p 111.00p 39200
22/11/2012 110.75p 113.75p 110.50p 110.50p 6788
21/11/2012 110.75p 110.75p 110.00p 110.00p 14643
20/11/2012 110.68p 112.75p 110.68p 112.75p 8700
19/11/2012 113.00p 113.00p 110.00p 112.25p 0
16/11/2012 113.00p 113.00p 110.00p 112.25p 0
15/11/2012 113.00p 113.00p 110.00p 110.00p 180205
14/11/2012 111.30p 112.75p 111.18p 112.75p 6991
13/11/2012 110.50p 113.75p 110.50p 112.75p 13281
12/11/2012 112.00p 113.86p 110.44p 111.00p 43144
09/11/2012 110.25p 112.86p 107.00p 107.00p 41083
08/11/2012 110.25p 112.25p 110.00p 110.00p 14608
07/11/2012 110.50p 112.31p 110.25p 110.25p 3501
06/11/2012 113.00p 113.00p 110.25p 110.25p 19259
05/11/2012 112.50p 112.90p 110.00p 112.00p 80806
02/11/2012 112.63p 112.63p 111.66p 112.63p 41135
01/11/2012 114.25p 114.25p 112.63p 112.63p 6954
31/10/2012 113.00p 113.26p 112.00p 112.00p 10833
30/10/2012 112.75p 115.00p 111.48p 113.63p 72000
29/10/2012 115.23p 115.50p 113.00p 114.13p 103065
26/10/2012 113.05p 114.50p 113.05p 114.25p 54120
25/10/2012 114.00p 114.13p 114.00p 114.13p 17000
24/10/2012 112.83p 114.85p 112.83p 114.13p 48287
23/10/2012 114.50p 114.50p 114.00p 114.00p 635
22/10/2012 115.17p 115.17p 112.83p 114.25p 25394
19/10/2012 114.50p 114.85p 112.61p 113.63p 22402
18/10/2012 113.75p 113.75p 113.75p 113.75p 200000
17/10/2012 115.00p 115.00p 113.75p 113.75p 29475
16/10/2012 114.50p 114.50p 113.00p 113.87p 17280
15/10/2012 115.00p 115.00p 113.87p 113.87p 20000
12/10/2012 113.05p 114.75p 113.05p 113.75p 17779
11/10/2012 114.75p 114.75p 113.75p 113.75p 20000
10/10/2012 114.50p 114.50p 113.75p 113.75p 10000
09/10/2012 114.50p 114.50p 112.80p 113.63p 19500
08/10/2012 112.30p 114.73p 112.30p 113.63p 7240
05/10/2012 114.00p 115.00p 112.25p 112.25p 21364
04/10/2012 113.74p 113.74p 112.80p 113.25p 3575
03/10/2012 114.00p 114.00p 111.55p 112.00p 16398
02/10/2012 113.00p 113.00p 112.00p 112.00p 291524
01/10/2012 113.00p 113.50p 113.00p 113.50p 8950
28/09/2012 112.00p 112.00p 110.00p 110.00p 24905
27/09/2012 113.00p 113.00p 112.50p 112.50p 1000
26/09/2012 113.28p 113.45p 113.25p 113.25p 4823
25/09/2012 112.00p 112.00p 109.50p 110.00p 3438258
24/09/2012 108.00p 111.50p 108.00p 111.50p 123385
21/09/2012 108.00p 108.00p 107.75p 107.75p 7130
20/09/2012 107.50p 108.62p 107.50p 108.62p 10177
19/09/2012 108.50p 109.56p 108.00p 108.00p 12136
18/09/2012 107.25p 109.12p 107.25p 109.12p 0
17/09/2012 107.25p 108.50p 107.25p 108.50p 25000
14/09/2012 108.75p 108.85p 108.62p 108.62p 8000
13/09/2012 108.00p 108.50p 108.00p 108.50p 2300
12/09/2012 108.50p 108.75p 107.70p 108.25p 0
11/09/2012 108.50p 108.75p 107.70p 108.75p 11400
10/09/2012 108.75p 109.00p 107.50p 109.00p 0
07/09/2012 108.75p 108.75p 107.50p 108.75p 54190
06/09/2012 107.00p 107.88p 107.00p 107.88p 22500
05/09/2012 107.00p 108.49p 107.00p 107.88p 0
04/09/2012 107.00p 108.49p 107.00p 107.88p 55386
03/09/2012 107.00p 107.88p 107.00p 107.88p 6450
31/08/2012 107.00p 107.88p 107.00p 107.88p 4500
30/08/2012 108.00p 109.12p 107.50p 107.88p 0
29/08/2012 108.00p 109.12p 107.50p 107.88p 0
28/08/2012 108.00p 109.12p 107.50p 107.88p 0
24/08/2012 108.00p 109.12p 107.50p 108.38p 0
23/08/2012 108.00p 109.12p 107.50p 108.88p 0
22/08/2012 108.00p 109.12p 107.50p 109.12p 0
21/08/2012 108.00p 108.88p 107.50p 108.88p 97500
20/08/2012 107.00p 107.50p 107.00p 107.50p 0
17/08/2012 107.00p 107.00p 107.00p 107.00p 5000
16/08/2012 107.00p 107.50p 107.00p 107.50p 3100
15/08/2012 106.00p 107.50p 106.00p 107.50p 145000
14/08/2012 105.50p 106.75p 105.50p 106.75p 447000
13/08/2012 105.50p 106.75p 105.50p 106.75p 0
10/08/2012 105.50p 105.75p 105.50p 105.75p 23450
09/08/2012 105.93p 105.93p 105.75p 105.75p 420
08/08/2012 105.50p 105.93p 105.50p 105.75p 862
07/08/2012 105.50p 105.75p 105.50p 105.62p 219450
06/08/2012 106.00p 106.00p 105.75p 105.75p 73000
03/08/2012 105.50p 107.41p 105.50p 106.25p 11365
02/08/2012 107.50p 107.50p 105.20p 106.62p 0
01/08/2012 107.50p 107.50p 105.20p 106.62p 0
31/07/2012 107.50p 107.50p 105.20p 106.62p 0
30/07/2012 107.50p 107.50p 105.20p 106.25p 50300
27/07/2012 106.50p 107.75p 106.50p 106.75p 17023
26/07/2012 106.92p 106.92p 106.50p 106.50p 1858
25/07/2012 104.00p 104.50p 104.00p 104.50p 3000
24/07/2012 105.15p 105.50p 104.50p 104.50p 0
23/07/2012 105.15p 105.50p 104.50p 104.50p 0
20/07/2012 105.15p 105.50p 105.15p 105.50p 500
19/07/2012 105.85p 106.00p 105.50p 105.50p 0
18/07/2012 105.85p 106.00p 105.50p 105.50p 13767
17/07/2012 106.00p 106.00p 105.00p 105.25p 314000
16/07/2012 105.00p 105.50p 104.00p 105.50p 13504
13/07/2012 104.00p 106.00p 104.00p 104.75p 113920
12/07/2012 103.00p 106.00p 100.00p 104.00p 4557752
11/07/2012 106.00p 106.00p 104.00p 104.38p 118984
10/07/2012 106.00p 106.50p 106.00p 106.50p 590000
09/07/2012 104.25p 104.25p 104.00p 104.00p 10868
06/07/2012 106.00p 106.12p 103.00p 103.00p 17177
05/07/2012 106.80p 106.91p 105.88p 105.88p 15000
04/07/2012 106.12p 106.62p 106.12p 106.62p 531878
03/07/2012 107.12p 107.12p 106.62p 106.62p 3655
02/07/2012 107.00p 107.00p 106.50p 106.75p 271778
29/06/2012 105.00p 106.00p 105.00p 105.00p 125000
28/06/2012 105.00p 105.00p 105.00p 105.00p 75000
27/06/2012 106.50p 106.50p 105.00p 105.25p 18278
26/06/2012 104.25p 105.75p 104.25p 105.75p 500000
25/06/2012 105.00p 105.75p 105.00p 105.75p 15000
22/06/2012 105.00p 105.00p 104.50p 104.50p 2000
21/06/2012 102.00p 104.50p 102.00p 104.50p 169286
20/06/2012 101.00p 101.75p 100.00p 101.63p 0
19/06/2012 101.00p 101.75p 100.00p 101.50p 18154
18/06/2012 101.63p 101.63p 101.25p 101.50p 209913
15/06/2012 101.50p 101.50p 100.00p 101.50p 440185
14/06/2012 100.50p 101.25p 100.50p 101.25p 20461
13/06/2012 101.00p 102.00p 100.50p 101.25p 77515
12/06/2012 101.25p 103.63p 99.00p 101.63p 108003
11/06/2012 103.50p 104.00p 103.50p 104.00p 0
08/06/2012 103.50p 104.00p 103.50p 104.00p 1471
07/06/2012 102.00p 103.50p 102.00p 103.50p 0
06/06/2012 102.00p 103.50p 102.00p 103.50p 159274
01/06/2012 102.50p 105.00p 102.00p 104.00p 8000
31/05/2012 105.00p 105.00p 102.50p 105.00p 0
30/05/2012 105.00p 105.00p 102.50p 105.00p 2724
29/05/2012 103.00p 106.25p 103.00p 106.00p 0
28/05/2012 103.00p 106.25p 103.00p 106.25p 50000
25/05/2012 104.00p 105.00p 104.00p 105.00p 0
24/05/2012 104.00p 104.50p 104.00p 104.50p 4326
23/05/2012 104.00p 104.00p 103.50p 103.50p 2000
22/05/2012 105.00p 105.00p 102.75p 102.75p 122417
21/05/2012 105.00p 106.50p 105.00p 106.50p 2914
18/05/2012 105.00p 105.00p 103.00p 104.50p 11241
17/05/2012 107.00p 107.00p 107.00p 107.00p 2044
16/05/2012 106.00p 107.00p 102.00p 106.50p 66000
15/05/2012 107.00p 107.00p 106.00p 107.00p 6200
14/05/2012 108.00p 108.00p 106.50p 107.38p 0
11/05/2012 108.00p 108.00p 106.50p 107.75p 5490
10/05/2012 108.00p 108.00p 107.25p 107.25p 67500
09/05/2012 108.00p 109.00p 108.00p 109.00p 3543
08/05/2012 108.00p 109.00p 108.00p 108.00p 26480
04/05/2012 108.89p 108.90p 107.00p 108.50p 13473
03/05/2012 109.00p 109.50p 109.00p 109.00p 22013
02/05/2012 109.60p 109.60p 109.00p 109.00p 2500
01/05/2012 109.00p 109.69p 109.00p 109.50p 21135
30/04/2012 108.00p 110.00p 108.00p 109.50p 150951
27/04/2012 110.00p 110.00p 107.25p 109.00p 62888
26/04/2012 108.00p 108.50p 108.00p 108.50p 0
25/04/2012 108.00p 108.25p 108.00p 108.25p 9000
24/04/2012 107.50p 108.50p 107.50p 108.50p 1500
23/04/2012 110.00p 110.00p 106.75p 108.50p 1567
20/04/2012 107.50p 107.50p 106.50p 106.50p 1578
19/04/2012 106.50p 108.00p 106.50p 107.25p 18121
18/04/2012 108.00p 108.25p 108.00p 108.25p 2000
17/04/2012 109.35p 109.35p 107.25p 107.25p 151200
16/04/2012 109.00p 109.50p 107.00p 107.75p 70693
13/04/2012 108.50p 108.50p 108.50p 108.50p 187500
12/04/2012 113.00p 113.00p 109.25p 109.25p 4940
11/04/2012 112.50p 112.50p 108.50p 110.50p 102280
10/04/2012 108.50p 111.74p 108.50p 110.13p 400445
05/04/2012 108.50p 111.70p 108.50p 110.50p 9056

*Close Price adjusted for both dividends and splits