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
01/10/2012 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
25/07/2012 104.00p 104.50p 104.00p 104.50p 3000
24/07/2012 105.15p 105.50p 104.50p 104.50p 0
23/07/2012 105.15p 105.50p 104.50p 104.50p 0
20/07/2012 105.15p 105.50p 105.15p 105.50p 500
19/07/2012 105.85p 106.00p 105.50p 105.50p 0
18/07/2012 105.85p 106.00p 105.50p 105.50p 13767
17/07/2012 106.00p 106.00p 105.00p 105.25p 314000
16/07/2012 105.00p 105.50p 104.00p 105.50p 13504
13/07/2012 104.00p 106.00p 104.00p 104.75p 113920
12/07/2012 103.00p 106.00p 100.00p 104.00p 4557752
11/07/2012 106.00p 106.00p 104.00p 104.38p 118984
10/07/2012 106.00p 106.50p 106.00p 106.50p 590000
09/07/2012 104.25p 104.25p 104.00p 104.00p 10868
06/07/2012 106.00p 106.12p 103.00p 103.00p 17177
05/07/2012 106.80p 106.91p 105.88p 105.88p 15000
04/07/2012 106.12p 106.62p 106.12p 106.62p 531878
03/07/2012 107.12p 107.12p 106.62p 106.62p 3655
02/07/2012 107.00p 107.00p 106.50p 106.75p 271778
29/06/2012 105.00p 106.00p 105.00p 105.00p 125000
28/06/2012 105.00p 105.00p 105.00p 105.00p 75000
27/06/2012 106.50p 106.50p 105.00p 105.25p 18278
26/06/2012 104.25p 105.75p 104.25p 105.75p 500000
25/06/2012 105.00p 105.75p 105.00p 105.75p 15000
22/06/2012 105.00p 105.00p 104.50p 104.50p 2000
21/06/2012 102.00p 104.50p 102.00p 104.50p 169286
20/06/2012 101.00p 101.75p 100.00p 101.63p 0
19/06/2012 101.00p 101.75p 100.00p 101.50p 18154
18/06/2012 101.63p 101.63p 101.25p 101.50p 209913
15/06/2012 101.50p 101.50p 100.00p 101.50p 440185
14/06/2012 100.50p 101.25p 100.50p 101.25p 20461
13/06/2012 101.00p 102.00p 100.50p 101.25p 77515
12/06/2012 101.25p 103.63p 99.00p 101.63p 108003
11/06/2012 103.50p 104.00p 103.50p 104.00p 0
08/06/2012 103.50p 104.00p 103.50p 104.00p 1471
07/06/2012 102.00p 103.50p 102.00p 103.50p 0
06/06/2012 102.00p 103.50p 102.00p 103.50p 159274
01/06/2012 102.50p 105.00p 102.00p 104.00p 8000
31/05/2012 105.00p 105.00p 102.50p 105.00p 0
30/05/2012 105.00p 105.00p 102.50p 105.00p 2724
29/05/2012 103.00p 106.25p 103.00p 106.00p 0
28/05/2012 103.00p 106.25p 103.00p 106.25p 50000
25/05/2012 104.00p 105.00p 104.00p 105.00p 0
24/05/2012 104.00p 104.50p 104.00p 104.50p 4326
23/05/2012 104.00p 104.00p 103.50p 103.50p 2000
22/05/2012 105.00p 105.00p 102.75p 102.75p 122417
21/05/2012 105.00p 106.50p 105.00p 106.50p 2914
18/05/2012 105.00p 105.00p 103.00p 104.50p 11241
17/05/2012 107.00p 107.00p 107.00p 107.00p 2044
16/05/2012 106.00p 107.00p 102.00p 106.50p 66000
15/05/2012 107.00p 107.00p 106.00p 107.00p 6200
14/05/2012 108.00p 108.00p 106.50p 107.38p 0
11/05/2012 108.00p 108.00p 106.50p 107.75p 5490
10/05/2012 108.00p 108.00p 107.25p 107.25p 67500
09/05/2012 108.00p 109.00p 108.00p 109.00p 3543
08/05/2012 108.00p 109.00p 108.00p 108.00p 26480
04/05/2012 108.89p 108.90p 107.00p 108.50p 13473
03/05/2012 109.00p 109.50p 109.00p 109.00p 22013
02/05/2012 109.60p 109.60p 109.00p 109.00p 2500
01/05/2012 109.00p 109.69p 109.00p 109.50p 21135
30/04/2012 108.00p 110.00p 108.00p 109.50p 150951
27/04/2012 110.00p 110.00p 107.25p 109.00p 62888
26/04/2012 108.00p 108.50p 108.00p 108.50p 0
25/04/2012 108.00p 108.25p 108.00p 108.25p 9000
24/04/2012 107.50p 108.50p 107.50p 108.50p 1500
23/04/2012 110.00p 110.00p 106.75p 108.50p 1567
20/04/2012 107.50p 107.50p 106.50p 106.50p 1578
19/04/2012 106.50p 108.00p 106.50p 107.25p 18121
18/04/2012 108.00p 108.25p 108.00p 108.25p 2000
17/04/2012 109.35p 109.35p 107.25p 107.25p 151200
16/04/2012 109.00p 109.50p 107.00p 107.75p 70693
13/04/2012 108.50p 108.50p 108.50p 108.50p 187500
12/04/2012 113.00p 113.00p 109.25p 109.25p 4940
11/04/2012 112.50p 112.50p 108.50p 110.50p 102280
10/04/2012 108.50p 111.74p 108.50p 110.13p 400445
05/04/2012 108.50p 111.70p 108.50p 110.50p 9056
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

*Close Price adjusted for both dividends and splits