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
20/12/2010 124.00p 126.00p 122.00p 125.50p 40301
17/12/2010 122.50p 122.50p 120.00p 122.25p 22500
16/12/2010 121.00p 121.98p 120.50p 121.25p 1631
15/12/2010 120.25p 122.50p 119.00p 121.00p 33015
14/12/2010 120.50p 120.50p 120.25p 120.25p 111
13/12/2010 120.50p 122.50p 120.50p 120.50p 20884
10/12/2010 119.00p 120.25p 118.00p 120.25p 62400
09/12/2010 117.00p 120.25p 117.00p 120.25p 29302
08/12/2010 117.00p 119.50p 117.00p 119.50p 103571
07/12/2010 118.00p 121.00p 117.00p 117.00p 132066
06/12/2010 121.00p 121.25p 118.00p 118.00p 70277
03/12/2010 121.50p 123.50p 121.50p 122.50p 35038
02/12/2010 121.25p 121.50p 119.05p 121.50p 300
01/12/2010 121.00p 121.25p 119.00p 121.25p 49897
30/11/2010 122.00p 123.00p 118.24p 123.00p 97000
29/11/2010 124.25p 124.25p 123.00p 124.25p 5000
26/11/2010 124.50p 125.00p 124.25p 124.25p 11750
25/11/2010 126.00p 126.50p 123.03p 124.50p 195047
24/11/2010 125.50p 125.50p 123.05p 125.50p 15752
23/11/2010 126.50p 126.50p 123.05p 125.50p 15200
22/11/2010 126.50p 127.00p 125.25p 126.50p 27921
19/11/2010 126.50p 126.50p 126.50p 126.50p 0
18/11/2010 126.50p 127.00p 126.50p 126.50p 25000
17/11/2010 127.00p 127.00p 125.03p 126.50p 95
16/11/2010 127.00p 127.00p 125.00p 127.00p 5332
15/11/2010 125.00p 127.00p 125.00p 127.00p 0
12/11/2010 128.75p 128.75p 125.00p 125.00p 3389
11/11/2010 128.75p 128.75p 125.00p 127.00p 36767
10/11/2010 127.00p 128.75p 125.00p 126.50p 52390
09/11/2010 125.00p 125.00p 123.00p 125.00p 4225
08/11/2010 125.50p 126.72p 123.00p 125.00p 3230
05/11/2010 125.00p 127.00p 124.00p 125.50p 98076
04/11/2010 124.00p 124.50p 123.02p 124.50p 20500
03/11/2010 124.00p 124.50p 123.10p 124.50p 21870
02/11/2010 124.00p 124.00p 124.00p 124.00p 0
01/11/2010 124.50p 124.50p 123.50p 124.00p 264130
29/10/2010 122.50p 123.00p 122.50p 123.00p 0
28/10/2010 124.00p 124.00p 122.02p 122.50p 1164
27/10/2010 122.00p 123.50p 122.00p 123.50p 14482
26/10/2010 123.00p 123.00p 122.00p 122.50p 19836
25/10/2010 124.00p 126.50p 123.50p 123.50p 19337
22/10/2010 125.00p 126.50p 124.21p 124.50p 14333
21/10/2010 124.00p 128.00p 124.00p 127.00p 36893
20/10/2010 125.00p 125.00p 124.00p 124.50p 16000
19/10/2010 127.50p 129.65p 125.07p 125.50p 3848
18/10/2010 127.50p 127.50p 126.00p 127.50p 790000
15/10/2010 127.50p 127.50p 127.50p 127.50p 0
14/10/2010 127.50p 127.50p 125.00p 127.50p 7160
13/10/2010 127.50p 127.50p 125.35p 127.50p 31894
12/10/2010 127.50p 129.65p 127.00p 127.50p 8600
11/10/2010 127.50p 127.50p 125.98p 127.50p 8991
08/10/2010 125.00p 128.46p 125.00p 127.50p 9200
07/10/2010 125.00p 129.45p 125.00p 126.75p 15312
06/10/2010 126.50p 129.00p 125.50p 127.50p 7255
05/10/2010 125.00p 126.50p 125.00p 126.50p 22243
04/10/2010 127.50p 128.00p 125.00p 127.50p 2510
01/10/2010 127.50p 127.50p 126.00p 127.50p 2400
30/09/2010 126.00p 127.50p 126.00p 127.50p 3750
29/09/2010 126.00p 128.50p 126.00p 127.50p 1830
28/09/2010 127.00p 129.50p 126.00p 126.00p 25200
27/09/2010 128.00p 130.00p 127.00p 129.50p 56623
24/09/2010 131.50p 132.00p 131.00p 131.00p 125000
23/09/2010 132.00p 132.00p 130.24p 131.00p 56045
22/09/2010 128.50p 131.90p 128.50p 130.25p 7883
21/09/2010 130.50p 130.50p 130.50p 130.50p 0
20/09/2010 129.00p 130.50p 129.00p 130.50p 17560
17/09/2010 131.50p 132.85p 130.36p 130.50p 2205
16/09/2010 131.00p 131.50p 129.50p 131.50p 1650
15/09/2010 130.50p 131.85p 129.78p 131.00p 15019
14/09/2010 126.00p 130.00p 126.00p 128.25p 26000
13/09/2010 125.75p 129.00p 125.20p 127.50p 47969
10/09/2010 127.00p 127.00p 125.75p 125.75p 27000
09/09/2010 127.50p 127.50p 126.25p 126.25p 0
08/09/2010 126.25p 129.45p 126.25p 127.50p 6330
07/09/2010 126.25p 126.50p 125.00p 126.25p 23970
06/09/2010 126.00p 126.78p 125.02p 126.25p 26722
03/09/2010 126.25p 126.25p 125.00p 126.00p 34080
02/09/2010 125.50p 126.25p 125.50p 126.25p 15158
01/09/2010 126.00p 126.50p 126.00p 126.50p 0
31/08/2010 126.00p 126.75p 125.02p 126.00p 9400
27/08/2010 126.00p 126.00p 126.00p 126.00p 0
26/08/2010 126.00p 126.00p 126.00p 126.00p 0
25/08/2010 127.00p 127.00p 125.05p 126.00p 2307
24/08/2010 129.00p 129.56p 126.00p 127.00p 27949
23/08/2010 129.00p 129.00p 126.00p 127.50p 22240
20/08/2010 127.25p 127.50p 125.25p 127.50p 1619
19/08/2010 127.50p 129.51p 127.25p 127.25p 762
18/08/2010 127.50p 127.50p 127.50p 127.50p 0
17/08/2010 127.00p 128.00p 125.25p 127.50p 66806
16/08/2010 125.00p 128.90p 125.00p 127.00p 4581
13/08/2010 126.00p 127.25p 125.05p 127.25p 15996
12/08/2010 126.00p 127.25p 125.50p 127.25p 27383
11/08/2010 126.00p 129.25p 126.00p 127.75p 8191
10/08/2010 128.00p 128.00p 125.75p 127.25p 266335
09/08/2010 127.00p 127.00p 126.50p 126.50p 11933
06/08/2010 124.00p 125.25p 123.50p 125.25p 7400
05/08/2010 125.25p 126.50p 125.25p 125.25p 400
04/08/2010 125.25p 125.25p 123.20p 125.25p 97
03/08/2010 125.25p 125.25p 125.25p 125.25p 0
02/08/2010 124.50p 125.25p 124.50p 125.25p 0
30/07/2010 124.00p 124.50p 124.00p 124.50p 14530
29/07/2010 122.00p 123.00p 119.30p 123.00p 30000
28/07/2010 120.50p 120.50p 119.00p 120.50p 40500
27/07/2010 120.50p 120.50p 119.03p 120.50p 20570
26/07/2010 120.75p 121.50p 118.50p 120.50p 24600
23/07/2010 120.00p 121.00p 119.00p 120.75p 206908
22/07/2010 120.00p 120.00p 120.00p 120.00p 0
21/07/2010 120.00p 120.50p 119.00p 120.00p 3518
20/07/2010 119.00p 120.00p 119.00p 120.00p 5000
19/07/2010 119.00p 120.00p 119.00p 120.00p 41880
16/07/2010 119.50p 120.90p 119.00p 120.00p 5039
15/07/2010 119.50p 120.00p 118.00p 119.50p 104000
14/07/2010 119.50p 119.50p 119.50p 119.50p 0
13/07/2010 120.00p 120.03p 119.00p 119.50p 26017
12/07/2010 121.50p 121.50p 121.50p 121.50p 0
09/07/2010 121.00p 121.50p 120.03p 121.50p 771
08/07/2010 121.00p 123.00p 119.50p 121.00p 118848
07/07/2010 122.50p 122.50p 121.15p 122.50p 1000
06/07/2010 122.50p 123.85p 122.50p 122.50p 39
05/07/2010 123.00p 123.00p 121.15p 122.50p 55544
02/07/2010 119.50p 121.75p 119.00p 121.00p 15208
01/07/2010 128.00p 128.00p 118.00p 119.50p 100392
30/06/2010 129.50p 130.75p 129.50p 129.50p 3570
29/06/2010 131.00p 131.00p 128.00p 129.50p 60000
28/06/2010 131.00p 131.00p 131.00p 131.00p 0
25/06/2010 131.00p 131.00p 131.00p 131.00p 0
24/06/2010 130.50p 132.00p 130.50p 131.00p 82000
23/06/2010 130.00p 130.00p 128.00p 130.00p 4000
22/06/2010 130.00p 130.00p 130.00p 130.00p 0
21/06/2010 130.00p 132.00p 128.00p 130.00p 21788
18/06/2010 130.00p 130.00p 128.25p 130.00p 7299
17/06/2010 130.00p 130.00p 129.35p 130.00p 206
16/06/2010 130.50p 131.00p 128.50p 130.00p 30000
15/06/2010 130.25p 130.25p 130.00p 130.00p 0
14/06/2010 130.25p 132.50p 130.00p 130.25p 5747
11/06/2010 126.00p 132.00p 126.00p 130.25p 94619
10/06/2010 121.50p 126.82p 121.50p 125.75p 193144
09/06/2010 121.50p 121.75p 121.50p 121.50p 22000
08/06/2010 121.50p 121.50p 121.50p 121.50p 0
07/06/2010 121.50p 122.00p 121.50p 121.50p 8067
04/06/2010 119.50p 121.50p 119.50p 121.50p 10000
03/06/2010 119.00p 119.50p 118.10p 119.50p 3715
02/06/2010 119.00p 119.44p 119.00p 119.00p 3036
01/06/2010 119.00p 119.00p 119.00p 119.00p 0
28/05/2010 119.00p 119.50p 118.10p 119.00p 1452
27/05/2010 119.00p 119.00p 118.00p 119.00p 40058
26/05/2010 119.00p 119.50p 117.00p 119.00p 17885
25/05/2010 119.00p 119.00p 117.00p 119.00p 29939
24/05/2010 118.50p 119.50p 117.10p 119.00p 30819
21/05/2010 121.00p 121.00p 116.00p 118.50p 60622
20/05/2010 121.50p 121.88p 119.00p 121.00p 17251
19/05/2010 123.50p 123.50p 120.00p 121.50p 17712
18/05/2010 123.50p 123.50p 123.00p 123.50p 16417
17/05/2010 123.50p 123.50p 123.00p 123.50p 11300
14/05/2010 124.25p 124.25p 123.00p 123.50p 67706
13/05/2010 124.25p 124.25p 123.50p 124.25p 20210
12/05/2010 125.00p 126.00p 123.00p 124.25p 80514
11/05/2010 126.00p 126.00p 123.00p 125.00p 4900
10/05/2010 125.50p 126.00p 124.00p 126.00p 37134
07/05/2010 129.00p 129.00p 124.00p 125.50p 47154
06/05/2010 131.00p 131.00p 127.00p 129.00p 52887
05/05/2010 131.00p 131.00p 130.00p 131.00p 27225
04/05/2010 131.00p 131.00p 130.00p 131.00p 152714
30/04/2010 131.00p 131.00p 130.25p 131.00p 50000
29/04/2010 131.00p 131.00p 130.00p 131.00p 116664
28/04/2010 135.00p 135.00p 127.00p 131.00p 93337
27/04/2010 136.00p 136.00p 132.45p 135.00p 129309
26/04/2010 136.00p 136.00p 134.00p 136.00p 6721
23/04/2010 138.00p 138.00p 134.00p 136.00p 22674
22/04/2010 139.50p 140.50p 137.00p 138.00p 136968
21/04/2010 139.50p 140.50p 138.33p 139.50p 5700
20/04/2010 138.50p 140.50p 137.50p 139.50p 101359
19/04/2010 138.50p 138.50p 138.50p 138.50p 142648
16/04/2010 138.50p 140.00p 137.50p 138.50p 30788
15/04/2010 138.00p 139.90p 137.75p 138.50p 144202
14/04/2010 135.00p 139.00p 134.00p 138.00p 115699
13/04/2010 134.75p 136.00p 133.50p 135.00p 120602
12/04/2010 134.00p 134.25p 133.50p 134.00p 42371
09/04/2010 134.00p 134.25p 134.00p 134.00p 363
08/04/2010 134.00p 134.25p 133.50p 134.00p 50853
07/04/2010 134.00p 134.25p 133.50p 134.00p 41093
06/04/2010 134.00p 134.39p 133.75p 134.00p 28122
01/04/2010 134.00p 134.25p 133.50p 134.00p 16901
31/03/2010 134.00p 134.25p 133.50p 134.00p 31892
30/03/2010 134.00p 134.00p 133.80p 134.00p 3673
29/03/2010 134.00p 134.25p 133.50p 134.00p 31789
26/03/2010 134.00p 134.05p 133.80p 134.00p 15069
25/03/2010 134.00p 134.05p 133.50p 134.00p 54427
24/03/2010 134.00p 134.25p 133.50p 134.00p 22176
23/03/2010 133.75p 134.00p 133.00p 134.00p 17630
22/03/2010 133.75p 133.75p 133.00p 133.75p 10952
19/03/2010 133.75p 133.75p 133.00p 133.75p 37303
18/03/2010 133.75p 133.75p 133.00p 133.75p 22192
17/03/2010 133.75p 134.25p 133.00p 133.75p 329171
16/03/2010 133.75p 134.25p 133.10p 133.75p 11028
15/03/2010 133.75p 134.25p 133.62p 133.75p 59828
12/03/2010 133.75p 134.25p 133.00p 133.75p 27247
11/03/2010 133.75p 133.90p 133.00p 133.75p 22180
10/03/2010 133.75p 133.90p 133.75p 133.75p 4473
09/03/2010 134.50p 135.64p 133.00p 133.75p 605453

*Close Price adjusted for both dividends and splits