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
14/12/2011 112.00p 112.25p 111.35p 112.25p 17882
13/12/2011 112.19p 113.75p 112.19p 112.87p 0
12/12/2011 112.19p 113.75p 112.19p 113.00p 0
09/12/2011 112.19p 113.75p 112.19p 112.87p 0
08/12/2011 112.19p 113.75p 112.19p 113.00p 0
07/12/2011 112.19p 113.75p 112.19p 112.87p 13384
06/12/2011 112.50p 115.15p 112.50p 113.00p 3775
05/12/2011 114.00p 116.00p 114.00p 114.87p 270781
02/12/2011 114.00p 114.00p 113.50p 114.00p 25166
01/12/2011 115.13p 116.00p 114.25p 114.25p 10550
30/11/2011 113.00p 114.00p 112.50p 114.00p 0
29/11/2011 113.00p 113.00p 112.50p 112.50p 5000
28/11/2011 112.00p 114.75p 112.00p 114.75p 14699
25/11/2011 113.00p 114.75p 113.00p 114.75p 0
24/11/2011 113.00p 114.75p 113.00p 114.75p 3850
23/11/2011 113.00p 114.00p 113.00p 114.00p 6100
22/11/2011 114.25p 114.25p 113.50p 113.50p 7950
21/11/2011 114.25p 114.25p 114.00p 114.00p 2489
18/11/2011 114.00p 115.63p 114.00p 115.63p 10000
17/11/2011 116.25p 116.25p 115.50p 115.75p 0
16/11/2011 116.25p 116.25p 115.50p 115.50p 310
15/11/2011 113.25p 115.00p 113.25p 115.00p 167000
14/11/2011 113.00p 114.87p 113.00p 114.87p 1000
11/11/2011 113.50p 116.00p 113.50p 114.75p 2455
10/11/2011 113.00p 114.00p 113.00p 114.00p 16800
09/11/2011 114.00p 115.00p 114.00p 115.00p 7170
08/11/2011 117.50p 117.50p 116.00p 116.00p 0
07/11/2011 117.50p 117.50p 116.00p 116.00p 9
04/11/2011 118.00p 118.00p 116.00p 116.00p 600
03/11/2011 114.50p 116.13p 114.50p 116.00p 0
02/11/2011 114.50p 116.13p 114.50p 116.13p 0
01/11/2011 114.50p 116.13p 114.50p 116.13p 2205
31/10/2011 114.75p 116.25p 114.75p 116.25p 0
28/10/2011 114.75p 116.25p 114.75p 116.25p 295
27/10/2011 117.50p 117.50p 115.00p 116.38p 8198
26/10/2011 114.75p 116.25p 114.75p 116.25p 0
25/10/2011 114.75p 116.25p 114.75p 116.25p 0
24/10/2011 114.75p 116.25p 114.75p 116.25p 85
21/10/2011 115.00p 116.45p 115.00p 116.25p 0
20/10/2011 115.00p 116.45p 115.00p 115.75p 1643
19/10/2011 115.25p 115.25p 114.50p 114.50p 7750
18/10/2011 118.01p 118.01p 115.50p 116.00p 2375
17/10/2011 118.50p 118.50p 116.38p 116.75p 0
14/10/2011 118.50p 118.50p 116.38p 116.75p 0
13/10/2011 118.50p 118.50p 116.38p 116.38p 0
12/10/2011 118.50p 118.50p 118.50p 118.50p 950
11/10/2011 117.88p 117.88p 116.00p 116.00p 41
10/10/2011 116.00p 117.50p 115.75p 116.13p 0
07/10/2011 116.00p 117.50p 115.75p 116.38p 0
06/10/2011 116.00p 117.50p 115.75p 115.75p 0
05/10/2011 116.00p 117.50p 115.88p 115.88p 428760
04/10/2011 115.00p 118.12p 114.50p 116.13p 394486
03/10/2011 113.25p 118.50p 113.25p 118.50p 9000
30/09/2011 113.25p 118.50p 113.25p 118.50p 9000
29/09/2011 120.00p 120.00p 117.00p 118.50p 13913
28/09/2011 117.00p 118.50p 117.00p 118.50p 19000
27/09/2011 116.00p 119.00p 113.25p 119.00p 0
26/09/2011 116.00p 118.25p 113.25p 118.25p 873341
23/09/2011 114.75p 114.75p 113.00p 114.00p 36056
22/09/2011 115.50p 117.25p 114.50p 117.00p 0
21/09/2011 115.50p 117.25p 114.50p 117.25p 74292
20/09/2011 115.50p 119.00p 115.50p 117.75p 7290
19/09/2011 118.00p 118.00p 117.50p 117.50p 0
16/09/2011 118.00p 118.00p 118.00p 118.00p 14500
15/09/2011 117.00p 118.50p 113.25p 113.25p 14810
14/09/2011 117.00p 118.50p 117.00p 118.50p 12200
13/09/2011 117.00p 118.50p 117.00p 118.50p 585
12/09/2011 117.25p 118.50p 117.00p 118.00p 585
09/09/2011 117.25p 118.50p 117.00p 118.50p 0
08/09/2011 117.25p 118.50p 117.00p 118.50p 0
07/09/2011 117.25p 118.50p 117.00p 118.50p 0
06/09/2011 117.25p 117.25p 117.00p 117.00p 5436
05/09/2011 117.00p 119.00p 117.00p 119.00p 17400
02/09/2011 117.00p 119.00p 117.00p 119.00p 5305
01/09/2011 117.00p 119.00p 117.00p 119.00p 132
31/08/2011 120.50p 120.50p 119.50p 119.50p 0
30/08/2011 120.50p 120.50p 119.50p 119.50p 45
26/08/2011 120.00p 120.00p 115.50p 115.50p 42322
25/08/2011 120.16p 121.75p 120.16p 121.75p 2325
24/08/2011 121.75p 121.75p 121.75p 121.75p 1000000
23/08/2011 120.16p 121.75p 120.16p 121.75p 0
22/08/2011 120.16p 121.62p 120.16p 121.62p 500
19/08/2011 121.00p 121.62p 120.50p 121.62p 13000
18/08/2011 122.00p 122.75p 122.00p 122.75p 4000
17/08/2011 122.50p 123.50p 122.50p 123.25p 0
16/08/2011 122.50p 123.50p 122.50p 123.25p 0
15/08/2011 122.50p 123.50p 122.50p 123.50p 46783
12/08/2011 122.75p 122.75p 120.00p 122.00p 21620
11/08/2011 125.25p 125.50p 122.25p 124.00p 15966
10/08/2011 129.50p 129.50p 123.00p 126.50p 0
09/08/2011 129.50p 129.50p 123.00p 124.00p 41629
08/08/2011 125.75p 128.90p 124.63p 124.63p 14448
05/08/2011 127.50p 128.63p 127.00p 128.63p 4978
04/08/2011 130.25p 131.65p 130.00p 131.12p 3355
03/08/2011 132.00p 132.00p 130.25p 131.12p 27462
02/08/2011 130.25p 131.12p 130.00p 131.12p 10348
01/08/2011 131.00p 133.75p 130.25p 130.62p 48802
29/07/2011 132.15p 132.50p 131.00p 132.50p 0
28/07/2011 132.15p 132.50p 131.00p 132.50p 0
27/07/2011 132.15p 132.15p 131.00p 132.12p 59750
26/07/2011 133.50p 133.50p 132.00p 132.12p 13800
25/07/2011 133.50p 134.25p 133.50p 134.25p 200
22/07/2011 134.70p 134.70p 134.12p 134.12p 286
21/07/2011 133.50p 134.50p 133.50p 134.25p 2040
20/07/2011 133.00p 134.25p 133.00p 134.25p 30225
19/07/2011 133.50p 134.25p 133.50p 134.25p 40000
18/07/2011 134.70p 134.70p 134.25p 134.25p 57000
15/07/2011 132.25p 136.13p 132.25p 134.12p 0
14/07/2011 132.25p 133.50p 132.25p 133.50p 4500
13/07/2011 132.00p 134.25p 132.00p 133.25p 35600
12/07/2011 135.00p 135.00p 133.38p 133.38p 9500
11/07/2011 137.75p 138.00p 134.00p 135.63p 0
08/07/2011 137.75p 138.00p 134.00p 136.13p 306405
07/07/2011 137.00p 137.00p 134.38p 137.00p 0
06/07/2011 137.00p 137.00p 134.38p 134.38p 25500
05/07/2011 136.25p 136.25p 134.38p 134.38p 26600
04/07/2011 135.87p 135.87p 135.63p 135.87p 0
01/07/2011 135.87p 135.87p 135.63p 135.63p 177
30/06/2011 136.00p 136.00p 135.13p 135.13p 1200
29/06/2011 133.75p 134.88p 133.75p 134.88p 34000
28/06/2011 135.50p 135.50p 132.27p 133.00p 0
27/06/2011 135.50p 135.50p 132.27p 134.00p 0
24/06/2011 135.50p 135.50p 132.27p 133.38p 1700
23/06/2011 135.48p 135.50p 134.38p 134.38p 0
22/06/2011 135.48p 135.50p 134.63p 134.63p 798
21/06/2011 139.25p 139.25p 134.75p 134.75p 8682
20/06/2011 140.75p 140.75p 139.25p 140.00p 20500
17/06/2011 144.50p 144.50p 141.25p 141.25p 1697
16/06/2011 142.00p 142.12p 142.00p 142.12p 1000
15/06/2011 144.30p 144.50p 142.88p 142.88p 0
14/06/2011 144.30p 144.50p 142.88p 142.88p 6520
13/06/2011 141.25p 142.88p 141.00p 142.88p 5000
10/06/2011 141.00p 142.50p 141.00p 142.50p 4442
09/06/2011 141.00p 142.62p 141.00p 142.62p 0
08/06/2011 141.00p 142.12p 141.00p 142.12p 0
07/06/2011 141.00p 141.50p 141.00p 141.00p 42506
06/06/2011 143.00p 143.00p 141.38p 141.50p 0
03/06/2011 143.00p 143.00p 141.13p 141.13p 7880
02/06/2011 139.82p 142.75p 139.50p 141.13p 39213
01/06/2011 140.25p 142.25p 140.25p 141.38p 7660
31/05/2011 143.00p 143.00p 141.00p 142.00p 16652
27/05/2011 144.00p 144.00p 142.75p 142.75p 12485
26/05/2011 141.75p 142.00p 138.25p 141.75p 25400
25/05/2011 138.00p 138.75p 136.10p 138.75p 9012
24/05/2011 136.05p 137.50p 136.05p 136.75p 12137
23/05/2011 138.00p 138.22p 136.20p 138.00p 20121
20/05/2011 137.00p 138.00p 131.96p 136.50p 386700
19/05/2011 132.50p 136.00p 132.50p 136.00p 37078
18/05/2011 131.50p 132.00p 130.39p 132.00p 133000
17/05/2011 130.25p 131.00p 129.17p 131.00p 402781
16/05/2011 130.25p 130.25p 129.75p 129.75p 560
13/05/2011 129.25p 130.25p 129.25p 130.25p 3900
12/05/2011 131.00p 131.50p 130.75p 130.75p 47486
11/05/2011 131.50p 131.50p 130.83p 131.12p 16492
10/05/2011 131.00p 132.00p 130.25p 130.25p 46810
09/05/2011 131.50p 131.50p 131.11p 131.50p 23000
06/05/2011 131.00p 131.95p 131.00p 131.50p 4440
05/05/2011 130.00p 131.50p 130.00p 131.50p 24905
04/05/2011 128.00p 129.50p 128.00p 129.50p 28840
03/05/2011 130.00p 131.88p 129.00p 129.00p 75959
28/04/2011 131.80p 131.80p 130.00p 130.00p 672
27/04/2011 131.00p 131.00p 129.50p 130.00p 34575
26/04/2011 131.15p 131.15p 129.50p 129.50p 0
21/04/2011 131.15p 131.15p 129.75p 129.75p 8424
20/04/2011 131.00p 132.00p 128.00p 129.50p 41088
19/04/2011 128.00p 129.75p 128.00p 128.75p 132555
18/04/2011 128.00p 129.00p 127.40p 129.00p 102000
15/04/2011 130.75p 130.75p 128.50p 128.50p 1000
14/04/2011 130.50p 130.50p 126.00p 128.50p 3094
13/04/2011 126.00p 130.75p 126.00p 128.75p 0
12/04/2011 126.00p 130.75p 126.00p 128.50p 14764
11/04/2011 125.00p 129.82p 125.00p 128.25p 14042
08/04/2011 126.85p 128.50p 126.85p 128.50p 3919
07/04/2011 128.50p 128.75p 127.75p 127.75p 11752
06/04/2011 126.75p 126.75p 126.25p 126.50p 9980
05/04/2011 126.00p 126.50p 126.00p 126.50p 18641
04/04/2011 127.00p 127.00p 126.00p 126.00p 34000
01/04/2011 126.50p 127.00p 126.50p 126.75p 11024
31/03/2011 126.50p 127.25p 126.50p 127.25p 17693
30/03/2011 127.00p 128.00p 127.00p 127.25p 19000
29/03/2011 128.00p 128.00p 127.75p 127.75p 28621
28/03/2011 130.50p 130.50p 129.00p 129.00p 7635
25/03/2011 131.00p 131.00p 127.00p 129.00p 15250
24/03/2011 131.50p 131.50p 128.00p 130.00p 0
23/03/2011 131.50p 131.50p 128.00p 130.00p 14000
22/03/2011 128.00p 130.00p 128.00p 130.00p 13398
21/03/2011 132.00p 132.00p 129.00p 130.75p 16000
18/03/2011 128.00p 130.25p 128.00p 130.25p 8640
17/03/2011 128.25p 129.50p 128.25p 129.50p 1483
16/03/2011 128.00p 132.50p 128.00p 130.00p 0
15/03/2011 128.00p 132.50p 128.00p 128.00p 56515
14/03/2011 130.00p 132.00p 130.00p 132.00p 91555
11/03/2011 130.00p 133.50p 130.00p 132.50p 176835
10/03/2011 131.00p 133.00p 131.00p 132.50p 20000
09/03/2011 135.00p 136.00p 127.00p 132.00p 0
08/03/2011 135.00p 136.00p 127.00p 132.00p 39997
07/03/2011 132.00p 136.00p 131.00p 133.50p 27838
04/03/2011 132.50p 134.00p 132.00p 133.50p 39940
03/03/2011 132.00p 133.50p 132.00p 133.50p 20000
02/03/2011 132.00p 133.50p 132.00p 133.50p 6882

*Close Price adjusted for both dividends and splits