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
04/04/2012 112.50p 112.50p 109.64p 111.00p 10850
03/04/2012 112.50p 112.50p 110.00p 111.25p 17682
02/04/2012 110.00p 110.25p 108.75p 110.25p 0
30/03/2012 110.00p 110.00p 108.75p 108.75p 25000
29/03/2012 111.50p 111.50p 110.00p 110.00p 1000
28/03/2012 109.50p 111.82p 109.50p 110.50p 10950
27/03/2012 110.50p 110.50p 110.00p 110.50p 12000
26/03/2012 114.00p 114.00p 110.50p 111.25p 6090
23/03/2012 113.79p 113.79p 112.25p 112.25p 2825
22/03/2012 113.67p 113.75p 112.92p 113.50p 21097
21/03/2012 111.00p 112.25p 111.00p 112.25p 2065
20/03/2012 111.50p 113.40p 111.50p 111.75p 10253
19/03/2012 111.00p 112.00p 111.00p 112.00p 10000
16/03/2012 111.00p 112.25p 111.00p 112.25p 3300
15/03/2012 111.00p 111.25p 111.00p 111.25p 43947
14/03/2012 110.50p 110.50p 110.00p 110.25p 13866
13/03/2012 111.00p 111.25p 110.75p 111.25p 48650
12/03/2012 112.25p 113.04p 111.25p 112.50p 186154
09/03/2012 110.75p 112.25p 110.75p 112.25p 15000
08/03/2012 113.00p 113.00p 111.75p 111.75p 3000
07/03/2012 111.00p 111.00p 110.50p 110.75p 7032
06/03/2012 111.00p 112.50p 110.50p 112.50p 94583
05/03/2012 111.50p 111.51p 110.75p 110.75p 12000
02/03/2012 112.00p 113.00p 111.50p 113.00p 10627
01/03/2012 112.50p 113.25p 112.50p 113.25p 15000
29/02/2012 113.50p 113.50p 112.50p 112.50p 35201
28/02/2012 114.00p 114.00p 113.63p 113.63p 8005
27/02/2012 113.51p 113.75p 113.51p 113.75p 735
24/02/2012 115.73p 115.73p 114.25p 115.00p 0
23/02/2012 115.73p 115.73p 114.25p 114.25p 12961
22/02/2012 115.00p 115.28p 114.50p 114.50p 17500
21/02/2012 114.50p 114.50p 114.25p 114.25p 13835
20/02/2012 115.01p 115.13p 115.00p 115.13p 3000
17/02/2012 115.00p 116.25p 114.80p 116.25p 0
16/02/2012 115.00p 116.00p 114.80p 116.00p 1183
15/02/2012 115.00p 116.00p 115.00p 116.00p 1000
14/02/2012 116.00p 116.25p 115.00p 115.50p 40500
13/02/2012 116.75p 117.50p 116.75p 117.50p 25000
10/02/2012 116.81p 118.00p 116.50p 118.00p 13000
09/02/2012 119.50p 119.50p 118.00p 118.00p 1588
08/02/2012 116.75p 116.75p 116.50p 116.50p 2390
07/02/2012 117.25p 118.50p 117.25p 118.50p 1550
06/02/2012 120.00p 120.00p 117.75p 118.25p 0
03/02/2012 120.00p 120.00p 117.75p 117.75p 0
02/02/2012 120.00p 120.00p 118.00p 118.00p 0
01/02/2012 120.00p 120.00p 118.00p 118.00p 3650
31/01/2012 116.25p 118.00p 116.25p 118.00p 5000
30/01/2012 119.59p 119.59p 118.00p 118.00p 1015
27/01/2012 119.59p 119.59p 116.25p 118.12p 0
26/01/2012 119.59p 119.59p 116.25p 118.12p 9170
25/01/2012 118.00p 118.00p 116.25p 118.00p 200524
24/01/2012 118.50p 120.25p 114.82p 118.00p 0
23/01/2012 118.50p 120.25p 114.82p 120.00p 54341
20/01/2012 114.82p 116.50p 114.82p 116.50p 0
19/01/2012 114.82p 116.50p 114.82p 116.50p 1235
18/01/2012 115.00p 116.62p 115.00p 116.62p 0
17/01/2012 115.00p 116.50p 115.00p 116.50p 0
16/01/2012 115.00p 116.50p 115.00p 116.50p 10912
13/01/2012 114.80p 118.00p 114.80p 116.25p 1915
12/01/2012 116.00p 116.25p 116.00p 116.25p 2016
11/01/2012 114.53p 115.25p 114.50p 115.25p 3250
10/01/2012 112.75p 115.50p 112.75p 115.50p 164051
09/01/2012 113.96p 113.96p 112.25p 112.25p 4382
06/01/2012 112.50p 113.50p 112.50p 113.00p 6000
05/01/2012 112.00p 113.00p 112.00p 112.75p 107500
04/01/2012 112.50p 113.25p 112.50p 113.25p 5257
03/01/2012 111.84p 112.50p 111.84p 112.50p 2000
30/12/2011 111.50p 112.75p 111.25p 112.63p 0
29/12/2011 111.50p 112.75p 111.25p 112.75p 68210
28/12/2011 112.50p 112.50p 112.13p 112.13p 2500
23/12/2011 112.00p 112.00p 110.50p 111.25p 0
22/12/2011 112.00p 112.00p 110.50p 111.25p 12692
21/12/2011 112.00p 112.00p 111.25p 111.25p 0
20/12/2011 112.00p 112.00p 111.25p 111.25p 26692
19/12/2011 112.00p 112.00p 111.50p 111.50p 26459
16/12/2011 110.89p 111.50p 110.89p 111.25p 2793
15/12/2011 110.92p 111.25p 110.92p 111.25p 2342
14/12/2011 112.00p 112.25p 111.35p 112.25p 17882
13/12/2011 112.19p 113.75p 112.19p 112.87p 0
12/12/2011 112.19p 113.75p 112.19p 113.00p 0
09/12/2011 112.19p 113.75p 112.19p 112.87p 0
08/12/2011 112.19p 113.75p 112.19p 113.00p 0
07/12/2011 112.19p 113.75p 112.19p 112.87p 13384
06/12/2011 112.50p 115.15p 112.50p 113.00p 3775
05/12/2011 114.00p 116.00p 114.00p 114.87p 270781
02/12/2011 114.00p 114.00p 113.50p 114.00p 25166
01/12/2011 115.13p 116.00p 114.25p 114.25p 10550
30/11/2011 113.00p 114.00p 112.50p 114.00p 0
29/11/2011 113.00p 113.00p 112.50p 112.50p 5000
28/11/2011 112.00p 114.75p 112.00p 114.75p 14699
25/11/2011 113.00p 114.75p 113.00p 114.75p 0
24/11/2011 113.00p 114.75p 113.00p 114.75p 3850
23/11/2011 113.00p 114.00p 113.00p 114.00p 6100
22/11/2011 114.25p 114.25p 113.50p 113.50p 7950
21/11/2011 114.25p 114.25p 114.00p 114.00p 2489
18/11/2011 114.00p 115.63p 114.00p 115.63p 10000
17/11/2011 116.25p 116.25p 115.50p 115.75p 0
16/11/2011 116.25p 116.25p 115.50p 115.50p 310
15/11/2011 113.25p 115.00p 113.25p 115.00p 167000
14/11/2011 113.00p 114.87p 113.00p 114.87p 1000
11/11/2011 113.50p 116.00p 113.50p 114.75p 2455
10/11/2011 113.00p 114.00p 113.00p 114.00p 16800
09/11/2011 114.00p 115.00p 114.00p 115.00p 7170
08/11/2011 117.50p 117.50p 116.00p 116.00p 0
07/11/2011 117.50p 117.50p 116.00p 116.00p 9
04/11/2011 118.00p 118.00p 116.00p 116.00p 600
03/11/2011 114.50p 116.13p 114.50p 116.00p 0
02/11/2011 114.50p 116.13p 114.50p 116.13p 0
01/11/2011 114.50p 116.13p 114.50p 116.13p 2205
31/10/2011 114.75p 116.25p 114.75p 116.25p 0
28/10/2011 114.75p 116.25p 114.75p 116.25p 295
27/10/2011 117.50p 117.50p 115.00p 116.38p 8198
26/10/2011 114.75p 116.25p 114.75p 116.25p 0
25/10/2011 114.75p 116.25p 114.75p 116.25p 0
24/10/2011 114.75p 116.25p 114.75p 116.25p 85
21/10/2011 115.00p 116.45p 115.00p 116.25p 0
20/10/2011 115.00p 116.45p 115.00p 115.75p 1643
19/10/2011 115.25p 115.25p 114.50p 114.50p 7750
18/10/2011 118.01p 118.01p 115.50p 116.00p 2375
17/10/2011 118.50p 118.50p 116.38p 116.75p 0
14/10/2011 118.50p 118.50p 116.38p 116.75p 0
13/10/2011 118.50p 118.50p 116.38p 116.38p 0
12/10/2011 118.50p 118.50p 118.50p 118.50p 950
11/10/2011 117.88p 117.88p 116.00p 116.00p 41
10/10/2011 116.00p 117.50p 115.75p 116.13p 0
07/10/2011 116.00p 117.50p 115.75p 116.38p 0
06/10/2011 116.00p 117.50p 115.75p 115.75p 0
05/10/2011 116.00p 117.50p 115.88p 115.88p 428760
04/10/2011 115.00p 118.12p 114.50p 116.13p 394486
03/10/2011 113.25p 118.50p 113.25p 118.50p 9000
30/09/2011 113.25p 118.50p 113.25p 118.50p 9000
29/09/2011 120.00p 120.00p 117.00p 118.50p 13913
28/09/2011 117.00p 118.50p 117.00p 118.50p 19000
27/09/2011 116.00p 119.00p 113.25p 119.00p 0
26/09/2011 116.00p 118.25p 113.25p 118.25p 873341
23/09/2011 114.75p 114.75p 113.00p 114.00p 36056
22/09/2011 115.50p 117.25p 114.50p 117.00p 0
21/09/2011 115.50p 117.25p 114.50p 117.25p 74292
20/09/2011 115.50p 119.00p 115.50p 117.75p 7290
19/09/2011 118.00p 118.00p 117.50p 117.50p 0
16/09/2011 118.00p 118.00p 118.00p 118.00p 14500
15/09/2011 117.00p 118.50p 113.25p 113.25p 14810
14/09/2011 117.00p 118.50p 117.00p 118.50p 12200
13/09/2011 117.00p 118.50p 117.00p 118.50p 585
12/09/2011 117.25p 118.50p 117.00p 118.00p 585
09/09/2011 117.25p 118.50p 117.00p 118.50p 0
08/09/2011 117.25p 118.50p 117.00p 118.50p 0
07/09/2011 117.25p 118.50p 117.00p 118.50p 0
06/09/2011 117.25p 117.25p 117.00p 117.00p 5436
05/09/2011 117.00p 119.00p 117.00p 119.00p 17400
02/09/2011 117.00p 119.00p 117.00p 119.00p 5305
01/09/2011 117.00p 119.00p 117.00p 119.00p 132
31/08/2011 120.50p 120.50p 119.50p 119.50p 0
30/08/2011 120.50p 120.50p 119.50p 119.50p 45
26/08/2011 120.00p 120.00p 115.50p 115.50p 42322
25/08/2011 120.16p 121.75p 120.16p 121.75p 2325
24/08/2011 121.75p 121.75p 121.75p 121.75p 1000000
23/08/2011 120.16p 121.75p 120.16p 121.75p 0
22/08/2011 120.16p 121.62p 120.16p 121.62p 500
19/08/2011 121.00p 121.62p 120.50p 121.62p 13000
18/08/2011 122.00p 122.75p 122.00p 122.75p 4000
17/08/2011 122.50p 123.50p 122.50p 123.25p 0
16/08/2011 122.50p 123.50p 122.50p 123.25p 0
15/08/2011 122.50p 123.50p 122.50p 123.50p 46783
12/08/2011 122.75p 122.75p 120.00p 122.00p 21620
11/08/2011 125.25p 125.50p 122.25p 124.00p 15966
10/08/2011 129.50p 129.50p 123.00p 126.50p 0
09/08/2011 129.50p 129.50p 123.00p 124.00p 41629
08/08/2011 125.75p 128.90p 124.63p 124.63p 14448
05/08/2011 127.50p 128.63p 127.00p 128.63p 4978
04/08/2011 130.25p 131.65p 130.00p 131.12p 3355
03/08/2011 132.00p 132.00p 130.25p 131.12p 27462
02/08/2011 130.25p 131.12p 130.00p 131.12p 10348
01/08/2011 131.00p 133.75p 130.25p 130.62p 48802
29/07/2011 132.15p 132.50p 131.00p 132.50p 0
28/07/2011 132.15p 132.50p 131.00p 132.50p 0
27/07/2011 132.15p 132.15p 131.00p 132.12p 59750
26/07/2011 133.50p 133.50p 132.00p 132.12p 13800
25/07/2011 133.50p 134.25p 133.50p 134.25p 200
22/07/2011 134.70p 134.70p 134.12p 134.12p 286
21/07/2011 133.50p 134.50p 133.50p 134.25p 2040
20/07/2011 133.00p 134.25p 133.00p 134.25p 30225
19/07/2011 133.50p 134.25p 133.50p 134.25p 40000
18/07/2011 134.70p 134.70p 134.25p 134.25p 57000
15/07/2011 132.25p 136.13p 132.25p 134.12p 0
14/07/2011 132.25p 133.50p 132.25p 133.50p 4500
13/07/2011 132.00p 134.25p 132.00p 133.25p 35600
12/07/2011 135.00p 135.00p 133.38p 133.38p 9500
11/07/2011 137.75p 138.00p 134.00p 135.63p 0
08/07/2011 137.75p 138.00p 134.00p 136.13p 306405
07/07/2011 137.00p 137.00p 134.38p 137.00p 0
06/07/2011 137.00p 137.00p 134.38p 134.38p 25500
05/07/2011 136.25p 136.25p 134.38p 134.38p 26600
04/07/2011 135.87p 135.87p 135.63p 135.87p 0
01/07/2011 135.87p 135.87p 135.63p 135.63p 177
30/06/2011 136.00p 136.00p 135.13p 135.13p 1200
29/06/2011 133.75p 134.88p 133.75p 134.88p 34000
28/06/2011 135.50p 135.50p 132.27p 133.00p 0
27/06/2011 135.50p 135.50p 132.27p 134.00p 0
24/06/2011 135.50p 135.50p 132.27p 133.38p 1700

*Close Price adjusted for both dividends and splits