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
18/02/2015 207.00p 209.00p 206.75p 207.00p 27666
17/02/2015 207.50p 214.00p 206.25p 209.75p 67419
16/02/2015 216.75p 216.75p 207.25p 207.25p 75280
13/02/2015 214.75p 217.50p 213.75p 216.75p 54478
12/02/2015 214.50p 216.00p 213.90p 214.50p 55459
11/02/2015 214.50p 217.50p 214.50p 214.50p 43027
10/02/2015 215.50p 215.50p 213.51p 214.50p 43859
09/02/2015 215.50p 215.50p 213.05p 215.50p 23278
06/02/2015 215.50p 215.50p 213.25p 213.50p 49721
05/02/2015 213.00p 214.50p 212.25p 212.25p 21435
04/02/2015 215.00p 216.50p 212.00p 212.00p 66407
03/02/2015 215.00p 217.25p 215.00p 216.00p 29120
02/02/2015 216.00p 217.25p 216.00p 216.00p 19333
30/01/2015 215.00p 217.50p 214.75p 214.75p 26348
29/01/2015 215.00p 217.50p 214.25p 214.75p 33353
28/01/2015 216.00p 218.00p 215.00p 215.00p 86058
27/01/2015 219.00p 219.50p 215.50p 217.25p 181622
26/01/2015 220.50p 223.50p 216.50p 218.75p 53417
23/01/2015 222.00p 225.00p 219.00p 219.00p 91083
22/01/2015 223.00p 224.64p 220.02p 222.25p 41087
21/01/2015 227.00p 228.00p 222.50p 222.50p 78966
20/01/2015 226.50p 229.12p 225.85p 226.50p 47133
19/01/2015 231.25p 231.25p 226.25p 226.25p 60994
16/01/2015 230.00p 232.00p 230.00p 230.00p 39231
15/01/2015 232.45p 232.45p 232.00p 232.12p 2613
14/01/2015 230.25p 235.75p 230.00p 233.50p 16305
13/01/2015 234.00p 235.50p 229.00p 235.50p 32357
12/01/2015 231.25p 233.50p 228.10p 232.50p 91501
09/01/2015 233.50p 233.56p 231.69p 232.00p 4596
08/01/2015 233.03p 239.50p 233.03p 236.75p 4976
07/01/2015 234.00p 239.50p 233.65p 239.50p 6429
06/01/2015 234.00p 237.00p 232.38p 237.00p 31864
05/01/2015 234.25p 238.22p 229.38p 233.00p 65646
02/01/2015 237.81p 238.28p 233.30p 237.37p 15906
31/12/2014 237.04p 239.04p 235.63p 235.63p 1921
30/12/2014 238.00p 238.00p 234.03p 238.00p 971
29/12/2014 232.31p 237.42p 232.31p 234.00p 5556
24/12/2014 237.42p 238.00p 235.00p 235.00p 10270
23/12/2014 238.00p 238.00p 232.36p 238.00p 11435
22/12/2014 231.25p 238.64p 231.25p 235.12p 23289
19/12/2014 235.75p 235.75p 229.42p 235.75p 64236
18/12/2014 229.00p 235.00p 229.00p 230.00p 30441
17/12/2014 230.25p 237.75p 230.00p 233.75p 22257
16/12/2014 238.00p 238.00p 233.00p 233.00p 26391
15/12/2014 233.00p 238.00p 231.75p 233.00p 7374
12/12/2014 234.00p 234.75p 230.50p 230.50p 46239
11/12/2014 231.50p 233.00p 231.50p 233.00p 7994
10/12/2014 231.25p 235.25p 231.25p 233.50p 30526
09/12/2014 242.50p 243.51p 231.00p 231.00p 34214
08/12/2014 250.00p 250.00p 242.25p 242.25p 27203
05/12/2014 245.00p 250.00p 242.75p 249.75p 71946
04/12/2014 244.00p 245.00p 243.50p 245.00p 39923
03/12/2014 242.00p 244.00p 242.00p 243.50p 9125
02/12/2014 240.00p 242.00p 235.50p 241.00p 26824
01/12/2014 238.50p 241.13p 235.00p 239.00p 56877
28/11/2014 240.00p 241.50p 234.75p 241.00p 56900
27/11/2014 234.25p 240.00p 233.25p 236.00p 59534
26/11/2014 234.25p 238.00p 234.00p 238.00p 35656
25/11/2014 235.00p 236.25p 235.00p 235.00p 14438
24/11/2014 235.25p 238.50p 235.00p 235.50p 21765
21/11/2014 230.75p 240.00p 230.75p 240.00p 76593
20/11/2014 233.00p 237.00p 229.00p 236.00p 29144
19/11/2014 230.50p 236.25p 230.50p 235.00p 11063
18/11/2014 230.75p 234.25p 230.50p 231.75p 25263
17/11/2014 230.75p 234.93p 230.50p 230.50p 52343
14/11/2014 228.25p 234.00p 227.00p 232.75p 72445
13/11/2014 228.00p 233.00p 226.00p 230.00p 57097
12/11/2014 230.50p 233.75p 226.24p 230.00p 97253
11/11/2014 238.50p 238.50p 230.50p 230.50p 72079
10/11/2014 240.00p 241.75p 236.50p 237.25p 63337
07/11/2014 240.00p 240.00p 237.80p 240.00p 32939
06/11/2014 240.00p 243.88p 237.75p 238.00p 34169
05/11/2014 245.00p 249.50p 238.00p 238.00p 41819
04/11/2014 247.00p 247.50p 245.00p 245.50p 66899
03/11/2014 246.00p 248.00p 245.51p 246.00p 42090
31/10/2014 248.25p 248.25p 245.00p 245.00p 55185
30/10/2014 253.00p 253.00p 245.99p 246.13p 17388
29/10/2014 250.00p 251.81p 246.00p 246.00p 13180
28/10/2014 250.00p 250.00p 246.72p 248.25p 38618
27/10/2014 243.75p 250.25p 243.75p 248.00p 189196
24/10/2014 246.75p 246.75p 243.42p 245.00p 68253
23/10/2014 246.75p 246.75p 242.25p 245.25p 22618
22/10/2014 239.75p 246.75p 233.25p 242.75p 74760
21/10/2014 233.50p 239.50p 232.44p 233.50p 75824
20/10/2014 230.00p 236.00p 227.62p 236.00p 66058
17/10/2014 221.50p 230.50p 221.00p 230.50p 42834
16/10/2014 221.00p 223.75p 220.00p 220.25p 61747
15/10/2014 218.50p 222.50p 217.00p 222.50p 133499
14/10/2014 220.00p 220.75p 218.01p 218.75p 62506
13/10/2014 221.50p 226.10p 220.00p 220.00p 58693
10/10/2014 226.25p 226.84p 220.78p 226.00p 150564
09/10/2014 228.00p 229.63p 225.51p 226.75p 52210
08/10/2014 227.00p 229.01p 226.00p 226.00p 18950
07/10/2014 233.00p 233.90p 226.63p 231.75p 123208
06/10/2014 236.00p 236.00p 232.00p 232.00p 30669
03/10/2014 234.75p 238.50p 233.25p 233.75p 34883
02/10/2014 237.00p 237.00p 234.12p 235.75p 25416
01/10/2014 233.00p 239.00p 233.00p 235.00p 267337
30/09/2014 239.00p 239.00p 234.60p 238.00p 136863
29/09/2014 241.00p 241.25p 235.60p 237.00p 109840
26/09/2014 238.25p 242.25p 238.00p 238.00p 30412
25/09/2014 242.00p 244.75p 238.25p 239.00p 80269
24/09/2014 233.25p 244.75p 232.00p 243.00p 102872
23/09/2014 232.00p 234.00p 225.08p 232.25p 190281
22/09/2014 234.00p 234.10p 224.50p 224.50p 171460
19/09/2014 244.00p 244.00p 229.25p 229.25p 100416
18/09/2014 243.25p 243.25p 230.00p 243.00p 649687
17/09/2014 247.00p 247.35p 240.00p 246.00p 89027
16/09/2014 247.00p 247.00p 245.32p 246.00p 50774
15/09/2014 249.25p 250.75p 247.75p 250.00p 21769
12/09/2014 250.00p 250.09p 249.25p 250.00p 34865
11/09/2014 251.75p 251.75p 249.25p 250.50p 13188
10/09/2014 253.00p 253.00p 250.50p 252.75p 17415
09/09/2014 251.50p 251.90p 249.25p 249.25p 80539
08/09/2014 250.25p 253.20p 250.00p 250.75p 17363
05/09/2014 254.50p 254.50p 250.00p 250.00p 479507
04/09/2014 255.00p 255.00p 250.00p 252.00p 20108
03/09/2014 255.00p 255.00p 252.56p 255.00p 7848
02/09/2014 255.00p 255.00p 251.44p 253.00p 10243
01/09/2014 253.75p 253.75p 252.41p 253.50p 36057
29/08/2014 255.25p 255.25p 252.00p 254.00p 47313
28/08/2014 255.75p 255.75p 250.00p 251.75p 570027
27/08/2014 256.75p 256.75p 250.00p 253.00p 391284
26/08/2014 256.75p 257.00p 250.00p 255.00p 578115
22/08/2014 256.75p 256.75p 254.00p 255.25p 11440
21/08/2014 256.75p 256.75p 254.00p 255.50p 5272
20/08/2014 256.75p 256.75p 252.00p 255.50p 38492
19/08/2014 252.00p 252.00p 250.36p 252.00p 18699
18/08/2014 252.00p 253.68p 249.55p 252.00p 10483
15/08/2014 253.75p 254.00p 252.00p 254.00p 5936
14/08/2014 254.00p 254.00p 249.39p 254.00p 47781
13/08/2014 256.75p 256.75p 252.00p 253.25p 23583
12/08/2014 256.25p 256.25p 252.00p 255.75p 9235
11/08/2014 256.75p 256.75p 252.25p 256.50p 19986
08/08/2014 256.75p 256.75p 252.18p 256.50p 37965
07/08/2014 256.75p 257.00p 254.47p 257.00p 5478
06/08/2014 259.75p 259.75p 252.25p 253.00p 22149
05/08/2014 259.75p 259.75p 254.46p 258.00p 29247
04/08/2014 259.75p 259.75p 255.25p 259.75p 48947
01/08/2014 256.00p 258.75p 253.25p 257.75p 25898
31/07/2014 259.75p 260.00p 257.25p 258.00p 25856
30/07/2014 259.25p 260.00p 256.41p 260.00p 53833
29/07/2014 255.25p 259.52p 254.29p 257.50p 51428
28/07/2014 259.25p 260.00p 254.71p 259.00p 32796
25/07/2014 258.00p 260.00p 254.90p 256.75p 78739
24/07/2014 259.75p 259.75p 254.50p 254.50p 79601
23/07/2014 260.00p 260.00p 255.00p 256.00p 144811
22/07/2014 259.00p 259.00p 254.70p 259.00p 11734
21/07/2014 259.00p 259.00p 254.06p 257.50p 280866
18/07/2014 258.75p 258.75p 253.92p 258.00p 33676
17/07/2014 255.50p 258.00p 253.15p 256.00p 15780
16/07/2014 256.00p 258.25p 254.00p 258.00p 64646
15/07/2014 260.00p 260.21p 256.30p 258.00p 240429
14/07/2014 264.00p 269.00p 256.00p 259.50p 254039
11/07/2014 264.00p 270.00p 259.51p 269.00p 110942
10/07/2014 263.75p 266.50p 259.50p 266.50p 58096
09/07/2014 264.00p 264.00p 261.00p 263.50p 119307
08/07/2014 264.75p 264.75p 259.70p 263.50p 55289
07/07/2014 262.75p 264.00p 260.00p 264.00p 87472
04/07/2014 260.00p 263.75p 260.00p 263.00p 95473
03/07/2014 260.00p 260.00p 259.25p 260.00p 104677
02/07/2014 259.75p 260.00p 257.50p 260.00p 177198
01/07/2014 253.75p 258.00p 251.50p 258.00p 208219
30/06/2014 251.00p 254.00p 249.85p 254.00p 89027
27/06/2014 251.00p 251.00p 249.25p 250.75p 52251
26/06/2014 250.00p 250.05p 246.31p 249.75p 12435
25/06/2014 247.75p 250.50p 244.00p 250.00p 345482
24/06/2014 251.00p 252.99p 247.05p 249.75p 103252
23/06/2014 252.50p 254.00p 248.56p 250.00p 131996
20/06/2014 253.25p 255.00p 243.00p 255.00p 2095066
19/06/2014 243.00p 255.00p 243.00p 252.25p 447598
18/06/2014 246.75p 250.00p 245.00p 249.75p 498967
17/06/2014 245.00p 250.25p 243.22p 250.00p 80210
16/06/2014 246.00p 246.00p 241.00p 243.50p 110672
13/06/2014 243.00p 245.00p 242.00p 245.00p 72719
12/06/2014 245.00p 246.00p 243.00p 243.00p 94237
11/06/2014 242.00p 244.50p 242.00p 243.50p 16774
10/06/2014 245.00p 246.00p 242.69p 244.37p 239100
09/06/2014 244.00p 246.00p 241.25p 246.00p 127299
06/06/2014 244.00p 246.00p 241.42p 246.00p 46797
05/06/2014 244.00p 245.00p 242.00p 244.00p 30508
04/06/2014 242.75p 244.00p 240.00p 240.00p 20486
03/06/2014 245.00p 245.00p 241.04p 242.00p 22217
02/06/2014 245.00p 245.00p 242.28p 243.13p 54857
30/05/2014 245.00p 245.00p 240.25p 240.25p 319322
29/05/2014 248.00p 248.00p 241.01p 243.00p 22560
28/05/2014 245.00p 245.00p 241.01p 245.00p 67592
27/05/2014 245.00p 245.00p 242.30p 245.00p 378687
23/05/2014 243.00p 244.57p 242.50p 242.50p 20181
22/05/2014 243.00p 245.00p 241.00p 245.00p 116794
21/05/2014 240.00p 241.10p 238.09p 241.00p 97591
20/05/2014 241.25p 244.30p 238.00p 240.63p 1545673
19/05/2014 242.00p 244.44p 240.00p 244.00p 345469
16/05/2014 243.00p 243.00p 239.00p 240.00p 68213
15/05/2014 242.00p 243.00p 239.00p 239.00p 34158
14/05/2014 239.00p 242.00p 237.45p 240.00p 203442
13/05/2014 232.00p 239.00p 231.00p 237.50p 1616664
12/05/2014 228.00p 233.00p 228.00p 231.00p 146112
09/05/2014 241.75p 241.75p 228.00p 228.00p 109329
08/05/2014 238.00p 238.00p 235.00p 236.50p 40798

*Close Price adjusted for both dividends and splits