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
01/05/2014 237.00p 237.00p 235.50p 236.50p 49839
30/04/2014 235.25p 238.91p 235.00p 237.00p 105875
29/04/2014 237.00p 240.00p 236.00p 237.00p 108653
28/04/2014 237.00p 237.00p 235.20p 236.00p 51384
25/04/2014 238.31p 238.31p 233.38p 235.50p 4669
24/04/2014 235.25p 237.00p 233.38p 233.38p 36662
23/04/2014 237.00p 238.00p 234.20p 236.00p 362042
22/04/2014 234.54p 239.37p 234.54p 237.12p 12544
17/04/2014 234.50p 237.12p 234.33p 237.12p 4046
16/04/2014 233.00p 240.00p 230.49p 233.87p 327260
15/04/2014 233.00p 248.38p 220.00p 230.00p 308684
14/04/2014 245.75p 252.92p 245.50p 248.38p 88163
11/04/2014 252.00p 254.75p 245.00p 245.75p 88630
10/04/2014 251.25p 260.40p 249.75p 254.75p 85411
09/04/2014 250.00p 250.00p 243.37p 250.00p 28786
08/04/2014 245.00p 245.00p 242.00p 243.37p 42824
07/04/2014 245.00p 245.00p 242.66p 243.75p 21784
04/04/2014 243.75p 245.00p 242.25p 243.50p 53818
03/04/2014 243.25p 246.13p 241.39p 242.25p 46486
02/04/2014 249.00p 249.00p 243.00p 246.13p 69133
01/04/2014 243.25p 247.50p 241.00p 243.00p 62661
31/03/2014 244.75p 244.75p 241.00p 241.00p 35694
28/03/2014 243.00p 243.86p 241.32p 243.25p 73972
27/03/2014 245.00p 245.00p 243.50p 243.50p 8247
26/03/2014 244.00p 245.81p 242.00p 242.50p 48856
25/03/2014 244.00p 245.00p 242.60p 244.25p 52110
24/03/2014 243.50p 247.62p 243.25p 245.00p 44161
21/03/2014 246.75p 246.75p 243.00p 245.62p 53530
20/03/2014 248.00p 248.50p 243.50p 248.00p 45771
19/03/2014 243.00p 249.66p 241.31p 248.50p 107732
18/03/2014 250.00p 250.10p 243.45p 250.00p 32193
17/03/2014 242.00p 249.50p 242.00p 244.00p 36047
14/03/2014 250.00p 250.00p 246.66p 247.50p 137181
13/03/2014 250.00p 250.27p 246.00p 248.62p 152140
12/03/2014 250.00p 250.50p 246.80p 247.00p 87444
11/03/2014 247.75p 252.05p 243.55p 250.50p 42150
10/03/2014 246.25p 250.00p 243.00p 244.50p 58758
07/03/2014 245.48p 249.50p 242.88p 244.25p 45470
06/03/2014 250.25p 252.00p 245.77p 247.50p 124727
05/03/2014 241.00p 251.00p 238.00p 251.00p 431475
04/03/2014 240.00p 242.00p 233.46p 242.00p 181818
03/03/2014 240.00p 242.48p 237.06p 238.00p 55678
28/02/2014 228.00p 242.60p 221.00p 240.50p 217931
27/02/2014 218.25p 221.95p 216.25p 221.00p 13881
26/02/2014 220.00p 221.37p 218.00p 220.62p 207286
25/02/2014 220.00p 222.15p 214.25p 221.37p 167151
24/02/2014 217.00p 221.00p 214.60p 221.00p 88116
21/02/2014 218.00p 220.00p 214.60p 220.00p 17992
20/02/2014 215.25p 220.00p 214.00p 218.00p 27622
19/02/2014 221.00p 221.00p 218.00p 218.00p 31040
18/02/2014 220.00p 223.00p 220.00p 221.50p 25934
17/02/2014 220.00p 223.43p 218.70p 223.00p 53676
14/02/2014 218.00p 219.33p 218.00p 219.13p 1198374
13/02/2014 220.00p 223.50p 218.00p 218.88p 55297
12/02/2014 222.25p 226.00p 220.99p 223.50p 997591
11/02/2014 220.13p 223.89p 218.81p 222.50p 85349
10/02/2014 220.00p 220.25p 217.00p 219.25p 97789
07/02/2014 220.00p 220.00p 218.26p 219.00p 483876
06/02/2014 217.00p 218.60p 217.00p 218.50p 277086
05/02/2014 217.00p 217.76p 212.50p 217.13p 235746
04/02/2014 213.75p 217.58p 212.75p 214.00p 124403
03/02/2014 210.25p 218.00p 210.25p 214.00p 703681
31/01/2014 212.00p 216.75p 210.25p 211.75p 56361
30/01/2014 211.00p 213.00p 209.00p 213.00p 77821
29/01/2014 209.00p 211.40p 209.00p 210.63p 47525
28/01/2014 206.25p 210.76p 203.10p 210.63p 916414
27/01/2014 212.00p 213.25p 200.00p 206.75p 236960
24/01/2014 213.00p 217.61p 212.00p 212.00p 21624
23/01/2014 218.00p 222.00p 210.89p 213.00p 233017
22/01/2014 224.00p 224.00p 219.45p 222.00p 49380
21/01/2014 222.00p 223.10p 218.00p 218.00p 41465
20/01/2014 223.50p 224.00p 218.00p 224.00p 27968
17/01/2014 224.25p 224.25p 218.00p 218.00p 111964
16/01/2014 220.25p 222.59p 220.00p 220.00p 100121
15/01/2014 220.00p 223.46p 218.00p 220.00p 20423
14/01/2014 219.00p 222.00p 216.25p 218.00p 48707
13/01/2014 224.25p 224.25p 220.00p 222.00p 67557
10/01/2014 221.00p 223.00p 218.37p 223.00p 64913
09/01/2014 220.00p 222.00p 216.00p 221.00p 285220
08/01/2014 220.50p 221.00p 217.90p 220.50p 116673
07/01/2014 220.00p 222.00p 218.24p 221.00p 1063615
06/01/2014 224.00p 224.00p 217.50p 222.00p 72778
03/01/2014 217.00p 220.00p 215.50p 220.00p 68224
02/01/2014 224.25p 224.25p 216.00p 219.00p 22834
31/12/2013 220.75p 221.00p 215.25p 216.00p 9630
30/12/2013 215.25p 219.45p 214.25p 216.88p 111978
27/12/2013 217.50p 217.75p 214.00p 214.00p 46649
24/12/2013 218.00p 218.00p 214.50p 214.50p 201491
23/12/2013 215.25p 219.75p 215.00p 216.25p 100519
20/12/2013 221.00p 221.50p 216.50p 218.50p 103123
19/12/2013 216.50p 221.90p 216.25p 216.50p 76004
18/12/2013 221.00p 221.00p 218.25p 219.62p 171667
17/12/2013 220.39p 220.70p 217.00p 219.50p 162444
16/12/2013 215.25p 222.00p 214.50p 217.50p 17178316
13/12/2013 204.75p 215.10p 204.75p 214.50p 188289
12/12/2013 210.00p 211.31p 197.00p 207.50p 21649842
11/12/2013 213.00p 213.00p 210.00p 210.00p 211681
10/12/2013 210.00p 212.40p 210.00p 210.00p 60934
09/12/2013 210.00p 212.31p 209.08p 210.00p 17860
06/12/2013 210.00p 212.31p 210.00p 210.00p 42441
05/12/2013 210.00p 214.50p 210.00p 212.25p 2155
04/12/2013 213.00p 213.00p 210.63p 211.50p 38984
03/12/2013 213.50p 213.50p 210.00p 210.00p 16743
02/12/2013 213.50p 214.00p 209.00p 209.00p 141974
29/11/2013 214.30p 214.30p 211.00p 212.75p 100502
28/11/2013 214.00p 214.00p 210.00p 211.00p 2007950
27/11/2013 214.50p 214.50p 208.00p 212.50p 270806
26/11/2013 211.00p 215.00p 210.99p 212.00p 25606
25/11/2013 215.00p 215.48p 211.68p 213.50p 60535
22/11/2013 214.00p 214.00p 211.00p 212.00p 45725
21/11/2013 212.00p 214.60p 209.50p 211.00p 101772
20/11/2013 208.00p 215.00p 208.00p 209.50p 62860
19/11/2013 212.00p 212.00p 208.88p 211.00p 119221
18/11/2013 209.75p 214.00p 209.25p 212.00p 155830
15/11/2013 208.00p 210.00p 204.82p 205.00p 170443
14/11/2013 205.60p 208.56p 205.60p 207.00p 33805
13/11/2013 209.25p 209.25p 206.45p 207.50p 32815
12/11/2013 204.00p 210.00p 202.00p 206.50p 199274
11/11/2013 202.60p 206.00p 202.60p 204.50p 29330
08/11/2013 205.00p 206.58p 203.00p 203.00p 17440
07/11/2013 206.25p 206.25p 204.50p 204.50p 22296
06/11/2013 207.00p 207.00p 200.50p 200.50p 55270
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

*Close Price adjusted for both dividends and splits