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
01/06/2010 119.00p 119.00p 119.00p 119.00p 0
28/05/2010 119.00p 119.50p 118.10p 119.00p 1452
27/05/2010 119.00p 119.00p 118.00p 119.00p 40058
26/05/2010 119.00p 119.50p 117.00p 119.00p 17885
25/05/2010 119.00p 119.00p 117.00p 119.00p 29939
24/05/2010 118.50p 119.50p 117.10p 119.00p 30819
21/05/2010 121.00p 121.00p 116.00p 118.50p 60622
20/05/2010 121.50p 121.88p 119.00p 121.00p 17251
19/05/2010 123.50p 123.50p 120.00p 121.50p 17712
18/05/2010 123.50p 123.50p 123.00p 123.50p 16417
17/05/2010 123.50p 123.50p 123.00p 123.50p 11300
14/05/2010 124.25p 124.25p 123.00p 123.50p 67706
13/05/2010 124.25p 124.25p 123.50p 124.25p 20210
12/05/2010 125.00p 126.00p 123.00p 124.25p 80514
11/05/2010 126.00p 126.00p 123.00p 125.00p 4900
10/05/2010 125.50p 126.00p 124.00p 126.00p 37134
07/05/2010 129.00p 129.00p 124.00p 125.50p 47154
06/05/2010 131.00p 131.00p 127.00p 129.00p 52887
05/05/2010 131.00p 131.00p 130.00p 131.00p 27225
04/05/2010 131.00p 131.00p 130.00p 131.00p 152714
30/04/2010 131.00p 131.00p 130.25p 131.00p 50000
29/04/2010 131.00p 131.00p 130.00p 131.00p 116664
28/04/2010 135.00p 135.00p 127.00p 131.00p 93337
27/04/2010 136.00p 136.00p 132.45p 135.00p 129309
26/04/2010 136.00p 136.00p 134.00p 136.00p 6721
23/04/2010 138.00p 138.00p 134.00p 136.00p 22674
22/04/2010 139.50p 140.50p 137.00p 138.00p 136968
21/04/2010 139.50p 140.50p 138.33p 139.50p 5700
20/04/2010 138.50p 140.50p 137.50p 139.50p 101359
19/04/2010 138.50p 138.50p 138.50p 138.50p 142648
16/04/2010 138.50p 140.00p 137.50p 138.50p 30788
15/04/2010 138.00p 139.90p 137.75p 138.50p 144202
14/04/2010 135.00p 139.00p 134.00p 138.00p 115699
13/04/2010 134.75p 136.00p 133.50p 135.00p 120602
12/04/2010 134.00p 134.25p 133.50p 134.00p 42371
09/04/2010 134.00p 134.25p 134.00p 134.00p 363
08/04/2010 134.00p 134.25p 133.50p 134.00p 50853
07/04/2010 134.00p 134.25p 133.50p 134.00p 41093
06/04/2010 134.00p 134.39p 133.75p 134.00p 28122
01/04/2010 134.00p 134.25p 133.50p 134.00p 16901
31/03/2010 134.00p 134.25p 133.50p 134.00p 31892
30/03/2010 134.00p 134.00p 133.80p 134.00p 3673
29/03/2010 134.00p 134.25p 133.50p 134.00p 31789
26/03/2010 134.00p 134.05p 133.80p 134.00p 15069
25/03/2010 134.00p 134.05p 133.50p 134.00p 54427
24/03/2010 134.00p 134.25p 133.50p 134.00p 22176
23/03/2010 133.75p 134.00p 133.00p 134.00p 17630
22/03/2010 133.75p 133.75p 133.00p 133.75p 10952
19/03/2010 133.75p 133.75p 133.00p 133.75p 37303
18/03/2010 133.75p 133.75p 133.00p 133.75p 22192
17/03/2010 133.75p 134.25p 133.00p 133.75p 329171
16/03/2010 133.75p 134.25p 133.10p 133.75p 11028
15/03/2010 133.75p 134.25p 133.62p 133.75p 59828
12/03/2010 133.75p 134.25p 133.00p 133.75p 27247
11/03/2010 133.75p 133.90p 133.00p 133.75p 22180
10/03/2010 133.75p 133.90p 133.75p 133.75p 4473
09/03/2010 134.50p 135.64p 133.00p 133.75p 605453
08/03/2010 134.25p 135.70p 133.00p 134.50p 176251
05/03/2010 133.00p 135.50p 132.00p 134.25p 176533
04/03/2010 128.00p 134.00p 128.00p 133.00p 396999
03/03/2010 125.00p 128.00p 125.00p 126.50p 384583
02/03/2010 125.00p 125.60p 124.22p 125.00p 42504
01/03/2010 117.50p 126.00p 117.50p 125.00p 101502
26/02/2010 117.50p 118.35p 117.50p 117.50p 6420
25/02/2010 117.50p 117.50p 116.50p 117.50p 650
24/02/2010 117.50p 118.50p 116.33p 117.50p 13525
23/02/2010 117.50p 117.50p 116.00p 117.50p 2970
22/02/2010 114.00p 119.00p 114.00p 117.50p 152364
19/02/2010 112.00p 114.50p 111.00p 114.00p 260092
18/02/2010 112.00p 112.00p 111.02p 112.00p 463822
17/02/2010 112.00p 112.00p 111.70p 112.00p 43
16/02/2010 112.00p 112.00p 111.00p 112.00p 11785
15/02/2010 112.00p 112.00p 111.10p 112.00p 14437
12/02/2010 112.00p 112.00p 111.10p 112.00p 2000
11/02/2010 112.00p 112.00p 111.00p 112.00p 7100
10/02/2010 112.00p 112.00p 111.00p 112.00p 7627
09/02/2010 112.00p 112.00p 111.10p 112.00p 10220
08/02/2010 112.50p 112.75p 111.10p 112.00p 508070
05/02/2010 112.50p 112.50p 111.00p 112.50p 25427
04/02/2010 112.50p 112.50p 111.00p 112.50p 8143
03/02/2010 112.50p 112.50p 111.00p 112.50p 27884
02/02/2010 112.50p 112.50p 112.50p 112.50p 0
01/02/2010 112.50p 112.50p 111.00p 112.50p 1014
29/01/2010 112.50p 112.50p 111.00p 112.50p 23446
28/01/2010 112.50p 112.50p 111.03p 112.50p 1435
27/01/2010 112.50p 112.50p 111.00p 112.50p 10000
26/01/2010 112.50p 112.50p 111.75p 112.50p 825
25/01/2010 113.00p 113.00p 111.00p 112.50p 22417
22/01/2010 115.25p 116.00p 112.00p 113.00p 92501
21/01/2010 115.25p 116.25p 114.37p 115.25p 8351
20/01/2010 114.25p 115.25p 114.25p 115.25p 86500
19/01/2010 113.75p 114.25p 113.75p 114.25p 4365
18/01/2010 113.75p 114.25p 113.00p 113.75p 77180
15/01/2010 113.00p 114.25p 113.00p 113.75p 351200
14/01/2010 113.25p 113.80p 113.00p 113.00p 23000
13/01/2010 112.50p 112.50p 112.02p 112.50p 5354
12/01/2010 112.50p 112.50p 112.30p 112.50p 1550
11/01/2010 112.50p 112.50p 112.50p 112.50p 0
08/01/2010 112.50p 112.50p 112.25p 112.50p 5876
07/01/2010 112.50p 113.50p 112.02p 112.50p 2009
06/01/2010 112.50p 112.50p 111.92p 112.50p 970
05/01/2010 109.25p 113.50p 109.25p 112.50p 468876
04/01/2010 109.25p 110.00p 109.00p 109.25p 8395
31/12/2009 109.25p 109.25p 109.25p 109.25p 0
30/12/2009 109.25p 109.80p 109.25p 109.25p 93
29/12/2009 109.75p 110.00p 109.00p 109.25p 128352
24/12/2009 109.50p 110.50p 109.50p 109.75p 15000
23/12/2009 108.25p 110.50p 108.25p 109.50p 34129
22/12/2009 108.25p 108.75p 108.00p 108.25p 7770
21/12/2009 108.25p 108.25p 108.00p 108.25p 729
18/12/2009 108.25p 108.75p 108.25p 108.25p 300
17/12/2009 107.00p 108.50p 107.00p 108.25p 37550
16/12/2009 106.50p 106.75p 106.50p 106.75p 163218
15/12/2009 106.50p 106.75p 106.00p 106.50p 246170
14/12/2009 106.75p 107.25p 106.00p 106.50p 87630
11/12/2009 106.75p 107.50p 106.00p 106.75p 11368
10/12/2009 106.75p 106.75p 106.00p 106.75p 51586
09/12/2009 106.75p 107.00p 106.00p 106.75p 91300
08/12/2009 106.75p 107.25p 106.75p 106.75p 280
07/12/2009 106.50p 107.25p 106.25p 106.75p 114721
04/12/2009 106.50p 106.90p 106.50p 106.50p 4212
03/12/2009 106.25p 107.00p 105.50p 106.25p 157300
02/12/2009 105.00p 106.50p 105.00p 106.25p 21239
01/12/2009 105.00p 105.00p 104.50p 105.00p 3612000
30/11/2009 105.00p 105.90p 105.00p 105.00p 147500
27/11/2009 105.00p 106.00p 105.00p 105.00p 11972
26/11/2009 105.00p 105.00p 104.50p 105.00p 7400
25/11/2009 105.00p 106.00p 105.00p 105.00p 44316
24/11/2009 103.50p 106.00p 103.50p 105.00p 2494850
23/11/2009 101.50p 105.00p 100.00p 103.50p 33373
20/11/2009 99.50p 102.00p 99.50p 101.00p 20043
19/11/2009 98.50p 100.00p 98.50p 99.50p 31666
18/11/2009 96.00p 100.00p 96.00p 98.50p 25504
17/11/2009 95.00p 96.50p 95.00p 95.75p 10310
16/11/2009 95.00p 95.80p 95.00p 95.00p 55199
13/11/2009 95.00p 95.00p 94.50p 95.00p 3750000
12/11/2009 95.00p 95.50p 94.25p 95.00p 12000
11/11/2009 95.00p 95.50p 95.00p 95.00p 512
10/11/2009 95.00p 95.80p 95.00p 95.00p 2500
09/11/2009 95.25p 96.00p 96.00p 95.25p 364
06/11/2009 95.25p 96.00p 94.75p 95.25p 22720
05/11/2009 95.25p 96.00p 95.25p 95.25p 60403
04/11/2009 95.25p 95.25p 94.00p 95.25p 20000
03/11/2009 95.25p 95.25p 94.00p 95.25p 22500
02/11/2009 95.00p 96.13p 95.25p 95.25p 19122
30/10/2009 95.00p 95.00p 94.25p 95.00p 657
29/10/2009 95.00p 95.50p 95.00p 95.00p 4231
28/10/2009 95.00p 95.50p 95.00p 95.00p 30000
27/10/2009 95.00p 95.00p 95.00p 95.00p 0
26/10/2009 95.00p 95.50p 95.00p 95.00p 34755
23/10/2009 95.00p 95.00p 94.25p 95.00p 92500
22/10/2009 95.00p 95.80p 95.00p 95.00p 10000
21/10/2009 95.00p 95.00p 95.00p 95.00p 0
20/10/2009 95.00p 95.00p 95.00p 95.00p 0
19/10/2009 95.00p 95.50p 94.00p 95.00p 71036
16/10/2009 95.00p 95.80p 94.25p 95.00p 114000
15/10/2009 95.00p 94.00p 94.00p 95.00p 175000
14/10/2009 94.50p 95.50p 93.75p 95.00p 51718
13/10/2009 94.25p 94.25p 94.00p 94.25p 135000
12/10/2009 94.25p 93.50p 93.50p 94.25p 100000
09/10/2009 93.75p 94.75p 94.50p 94.25p 170657
08/10/2009 93.00p 94.50p 93.75p 93.75p 175000
07/10/2009 94.00p 94.00p 93.75p 93.75p 143500
06/10/2009 94.25p 95.00p 93.00p 94.00p 17800
05/10/2009 94.25p 94.25p 94.25p 94.25p 0
02/10/2009 94.25p 94.50p 93.50p 94.25p 6147
01/10/2009 94.25p 94.00p 93.00p 94.25p 40000
30/09/2009 94.25p 95.00p 94.25p 94.25p 10000
29/09/2009 94.25p 95.40p 94.25p 94.25p 2424
28/09/2009 94.25p 95.25p 94.25p 94.25p 203952
25/09/2009 94.25p 94.25p 93.25p 94.25p 535
24/09/2009 95.00p 95.00p 94.25p 94.25p 36205
23/09/2009 93.00p 95.00p 93.00p 95.00p 110081
22/09/2009 91.50p 93.00p 91.50p 93.00p 240053
21/09/2009 89.50p 93.00p 91.00p 91.50p 342597

*Close Price adjusted for both dividends and splits