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
10/05/2013 162.00p 165.00p 157.96p 162.00p 209027
09/05/2013 148.00p 162.00p 147.72p 162.00p 7958272
08/05/2013 144.00p 146.70p 142.43p 146.12p 0
07/05/2013 144.00p 146.70p 142.43p 144.00p 14995
03/05/2013 144.00p 144.00p 142.38p 143.50p 57282
02/05/2013 143.25p 143.25p 142.50p 142.75p 228615
01/05/2013 143.50p 147.53p 143.00p 143.00p 9350
30/04/2013 144.27p 144.27p 142.70p 143.50p 7708
29/04/2013 145.65p 145.65p 143.00p 143.75p 9776
26/04/2013 144.25p 144.25p 143.00p 143.00p 110527
25/04/2013 144.25p 146.03p 143.00p 143.00p 10380
24/04/2013 144.25p 144.75p 144.00p 144.00p 15637
23/04/2013 146.00p 146.00p 143.25p 144.88p 12927
22/04/2013 146.75p 147.00p 143.60p 144.00p 16741
19/04/2013 143.25p 146.38p 142.50p 143.75p 31804
18/04/2013 142.75p 143.58p 142.75p 143.00p 598
17/04/2013 146.50p 146.50p 145.00p 145.00p 35000
16/04/2013 146.50p 146.75p 144.47p 146.50p 38031
15/04/2013 146.00p 146.75p 145.10p 146.75p 73441
12/04/2013 146.00p 146.00p 144.20p 145.75p 135432
11/04/2013 145.00p 146.00p 145.00p 146.00p 1170393
10/04/2013 145.00p 145.68p 143.00p 145.00p 1447318
09/04/2013 142.75p 143.00p 142.00p 143.00p 4019411
08/04/2013 143.50p 145.00p 139.25p 142.00p 148967
05/04/2013 142.50p 144.77p 138.50p 142.00p 138429
04/04/2013 142.75p 144.00p 142.00p 143.75p 33235
03/04/2013 141.50p 143.50p 140.50p 142.00p 114751
02/04/2013 143.00p 143.00p 140.50p 140.50p 80566
28/03/2013 139.00p 142.30p 139.00p 140.75p 1116622
27/03/2013 137.50p 138.50p 137.50p 138.25p 18643
26/03/2013 138.75p 138.75p 137.50p 138.13p 0
25/03/2013 138.75p 138.75p 137.50p 137.50p 2589
22/03/2013 137.85p 137.85p 137.13p 137.37p 9971
21/03/2013 136.60p 137.82p 136.60p 137.13p 1570
20/03/2013 137.82p 137.82p 136.50p 137.25p 27950
19/03/2013 132.25p 136.75p 132.25p 136.50p 0
18/03/2013 132.25p 136.75p 132.25p 136.00p 40628
15/03/2013 134.25p 135.37p 134.00p 135.37p 2647
14/03/2013 134.50p 137.00p 134.00p 134.00p 34000
13/03/2013 137.00p 137.13p 134.50p 137.00p 138096
12/03/2013 135.25p 136.56p 135.22p 135.87p 13367
11/03/2013 135.00p 136.38p 134.00p 135.25p 71826
08/03/2013 135.25p 137.00p 134.00p 134.00p 331743
07/03/2013 135.95p 135.95p 135.63p 135.63p 1358
06/03/2013 135.00p 136.50p 135.00p 135.00p 335265
05/03/2013 134.10p 135.50p 134.10p 135.50p 12000
04/03/2013 134.00p 134.80p 133.25p 134.50p 85362
01/03/2013 134.72p 134.75p 134.50p 134.75p 6599
28/02/2013 135.00p 137.00p 131.50p 133.00p 600876
27/02/2013 132.00p 137.00p 129.50p 136.50p 182792
26/02/2013 129.25p 132.00p 129.00p 129.50p 210591
25/02/2013 129.00p 132.00p 129.00p 132.00p 123923
22/02/2013 131.00p 131.00p 129.25p 130.38p 15715
21/02/2013 131.00p 131.00p 130.00p 130.00p 0
20/02/2013 131.00p 131.00p 130.00p 130.00p 0
19/02/2013 131.00p 131.00p 130.00p 130.00p 8500
18/02/2013 131.00p 131.00p 129.44p 131.00p 57083
15/02/2013 128.25p 131.00p 127.25p 131.00p 66795
14/02/2013 128.25p 129.75p 127.25p 127.25p 16875
13/02/2013 129.25p 130.75p 128.50p 129.75p 0
12/02/2013 129.25p 130.75p 128.50p 128.50p 5290
11/02/2013 130.25p 131.25p 129.00p 129.00p 5947
08/02/2013 129.75p 131.25p 129.75p 131.25p 9263
07/02/2013 131.25p 132.50p 129.50p 131.25p 0
06/02/2013 131.25p 132.50p 129.50p 129.50p 100533
05/02/2013 132.50p 134.28p 131.00p 131.00p 14177
04/02/2013 132.25p 135.00p 132.25p 134.00p 79322
01/02/2013 132.00p 133.50p 132.00p 133.50p 5641
31/01/2013 133.00p 133.25p 131.75p 131.75p 28620
30/01/2013 137.00p 137.00p 133.00p 133.00p 10342
29/01/2013 135.50p 136.50p 134.00p 135.50p 537855
28/01/2013 133.62p 134.75p 133.53p 134.50p 855731
25/01/2013 133.72p 138.00p 133.72p 134.75p 20697
24/01/2013 134.94p 135.25p 134.94p 135.25p 7000
23/01/2013 135.00p 136.68p 135.00p 135.00p 27562
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

*Close Price adjusted for both dividends and splits