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
11/02/2010 112.00p 112.00p 111.00p 112.00p 7100
10/02/2010 112.00p 112.00p 111.00p 112.00p 7627
09/02/2010 112.00p 112.00p 111.10p 112.00p 10220
08/02/2010 112.50p 112.75p 111.10p 112.00p 508070
05/02/2010 112.50p 112.50p 111.00p 112.50p 25427
04/02/2010 112.50p 112.50p 111.00p 112.50p 8143
03/02/2010 112.50p 112.50p 111.00p 112.50p 27884
02/02/2010 112.50p 112.50p 112.50p 112.50p 0
01/02/2010 112.50p 112.50p 111.00p 112.50p 1014
29/01/2010 112.50p 112.50p 111.00p 112.50p 23446
28/01/2010 112.50p 112.50p 111.03p 112.50p 1435
27/01/2010 112.50p 112.50p 111.00p 112.50p 10000
26/01/2010 112.50p 112.50p 111.75p 112.50p 825
25/01/2010 113.00p 113.00p 111.00p 112.50p 22417
22/01/2010 115.25p 116.00p 112.00p 113.00p 92501
21/01/2010 115.25p 116.25p 114.37p 115.25p 8351
20/01/2010 114.25p 115.25p 114.25p 115.25p 86500
19/01/2010 113.75p 114.25p 113.75p 114.25p 4365
18/01/2010 113.75p 114.25p 113.00p 113.75p 77180
15/01/2010 113.00p 114.25p 113.00p 113.75p 351200
14/01/2010 113.25p 113.80p 113.00p 113.00p 23000
13/01/2010 112.50p 112.50p 112.02p 112.50p 5354
12/01/2010 112.50p 112.50p 112.30p 112.50p 1550
11/01/2010 112.50p 112.50p 112.50p 112.50p 0
08/01/2010 112.50p 112.50p 112.25p 112.50p 5876
07/01/2010 112.50p 113.50p 112.02p 112.50p 2009
06/01/2010 112.50p 112.50p 111.92p 112.50p 970
05/01/2010 109.25p 113.50p 109.25p 112.50p 468876
04/01/2010 109.25p 110.00p 109.00p 109.25p 8395
31/12/2009 109.25p 109.25p 109.25p 109.25p 0
30/12/2009 109.25p 109.80p 109.25p 109.25p 93
29/12/2009 109.75p 110.00p 109.00p 109.25p 128352
24/12/2009 109.50p 110.50p 109.50p 109.75p 15000
23/12/2009 108.25p 110.50p 108.25p 109.50p 34129
22/12/2009 108.25p 108.75p 108.00p 108.25p 7770
21/12/2009 108.25p 108.25p 108.00p 108.25p 729
18/12/2009 108.25p 108.75p 108.25p 108.25p 300
17/12/2009 107.00p 108.50p 107.00p 108.25p 37550
16/12/2009 106.50p 106.75p 106.50p 106.75p 163218
15/12/2009 106.50p 106.75p 106.00p 106.50p 246170
14/12/2009 106.75p 107.25p 106.00p 106.50p 87630
11/12/2009 106.75p 107.50p 106.00p 106.75p 11368
10/12/2009 106.75p 106.75p 106.00p 106.75p 51586
09/12/2009 106.75p 107.00p 106.00p 106.75p 91300
08/12/2009 106.75p 107.25p 106.75p 106.75p 280
07/12/2009 106.50p 107.25p 106.25p 106.75p 114721
04/12/2009 106.50p 106.90p 106.50p 106.50p 4212
03/12/2009 106.25p 107.00p 105.50p 106.25p 157300
02/12/2009 105.00p 106.50p 105.00p 106.25p 21239
01/12/2009 105.00p 105.00p 104.50p 105.00p 3612000
30/11/2009 105.00p 105.90p 105.00p 105.00p 147500
27/11/2009 105.00p 106.00p 105.00p 105.00p 11972
26/11/2009 105.00p 105.00p 104.50p 105.00p 7400
25/11/2009 105.00p 106.00p 105.00p 105.00p 44316
24/11/2009 103.50p 106.00p 103.50p 105.00p 2494850
23/11/2009 101.50p 105.00p 100.00p 103.50p 33373
20/11/2009 99.50p 102.00p 99.50p 101.00p 20043
19/11/2009 98.50p 100.00p 98.50p 99.50p 31666
18/11/2009 96.00p 100.00p 96.00p 98.50p 25504
17/11/2009 95.00p 96.50p 95.00p 95.75p 10310
16/11/2009 95.00p 95.80p 95.00p 95.00p 55199
13/11/2009 95.00p 95.00p 94.50p 95.00p 3750000
12/11/2009 95.00p 95.50p 94.25p 95.00p 12000
11/11/2009 95.00p 95.50p 95.00p 95.00p 512
10/11/2009 95.00p 95.80p 95.00p 95.00p 2500
09/11/2009 95.25p 96.00p 96.00p 95.25p 364
06/11/2009 95.25p 96.00p 94.75p 95.25p 22720
05/11/2009 95.25p 96.00p 95.25p 95.25p 60403
04/11/2009 95.25p 95.25p 94.00p 95.25p 20000
03/11/2009 95.25p 95.25p 94.00p 95.25p 22500
02/11/2009 95.00p 96.13p 95.25p 95.25p 19122
30/10/2009 95.00p 95.00p 94.25p 95.00p 657
29/10/2009 95.00p 95.50p 95.00p 95.00p 4231
28/10/2009 95.00p 95.50p 95.00p 95.00p 30000
27/10/2009 95.00p 95.00p 95.00p 95.00p 0
26/10/2009 95.00p 95.50p 95.00p 95.00p 34755
23/10/2009 95.00p 95.00p 94.25p 95.00p 92500
22/10/2009 95.00p 95.80p 95.00p 95.00p 10000
21/10/2009 95.00p 95.00p 95.00p 95.00p 0
20/10/2009 95.00p 95.00p 95.00p 95.00p 0
19/10/2009 95.00p 95.50p 94.00p 95.00p 71036
16/10/2009 95.00p 95.80p 94.25p 95.00p 114000
15/10/2009 95.00p 94.00p 94.00p 95.00p 175000
14/10/2009 94.50p 95.50p 93.75p 95.00p 51718
13/10/2009 94.25p 94.25p 94.00p 94.25p 135000
12/10/2009 94.25p 93.50p 93.50p 94.25p 100000
09/10/2009 93.75p 94.75p 94.50p 94.25p 170657
08/10/2009 93.00p 94.50p 93.75p 93.75p 175000
07/10/2009 94.00p 94.00p 93.75p 93.75p 143500
06/10/2009 94.25p 95.00p 93.00p 94.00p 17800
05/10/2009 94.25p 94.25p 94.25p 94.25p 0
02/10/2009 94.25p 94.50p 93.50p 94.25p 6147
01/10/2009 94.25p 94.00p 93.00p 94.25p 40000
30/09/2009 94.25p 95.00p 94.25p 94.25p 10000
29/09/2009 94.25p 95.40p 94.25p 94.25p 2424
28/09/2009 94.25p 95.25p 94.25p 94.25p 203952
25/09/2009 94.25p 94.25p 93.25p 94.25p 535
24/09/2009 95.00p 95.00p 94.25p 94.25p 36205
23/09/2009 93.00p 95.00p 93.00p 95.00p 110081
22/09/2009 91.50p 93.00p 91.50p 93.00p 240053
21/09/2009 89.50p 93.00p 91.00p 91.50p 342597

*Close Price adjusted for both dividends and splits