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
25/09/2014 242.00p 244.75p 238.25p 239.00p 80269
24/09/2014 233.25p 244.75p 232.00p 243.00p 102872
23/09/2014 232.00p 234.00p 225.08p 232.25p 190281
22/09/2014 234.00p 234.10p 224.50p 224.50p 171460
19/09/2014 244.00p 244.00p 229.25p 229.25p 100416
18/09/2014 243.25p 243.25p 230.00p 243.00p 649687
17/09/2014 247.00p 247.35p 240.00p 246.00p 89027
16/09/2014 247.00p 247.00p 245.32p 246.00p 50774
15/09/2014 249.25p 250.75p 247.75p 250.00p 21769
12/09/2014 250.00p 250.09p 249.25p 250.00p 34865
11/09/2014 251.75p 251.75p 249.25p 250.50p 13188
10/09/2014 253.00p 253.00p 250.50p 252.75p 17415
09/09/2014 251.50p 251.90p 249.25p 249.25p 80539
08/09/2014 250.25p 253.20p 250.00p 250.75p 17363
05/09/2014 254.50p 254.50p 250.00p 250.00p 479507
04/09/2014 255.00p 255.00p 250.00p 252.00p 20108
03/09/2014 255.00p 255.00p 252.56p 255.00p 7848
02/09/2014 255.00p 255.00p 251.44p 253.00p 10243
01/09/2014 253.75p 253.75p 252.41p 253.50p 36057
29/08/2014 255.25p 255.25p 252.00p 254.00p 47313
28/08/2014 255.75p 255.75p 250.00p 251.75p 570027
27/08/2014 256.75p 256.75p 250.00p 253.00p 391284
26/08/2014 256.75p 257.00p 250.00p 255.00p 578115
22/08/2014 256.75p 256.75p 254.00p 255.25p 11440
21/08/2014 256.75p 256.75p 254.00p 255.50p 5272
20/08/2014 256.75p 256.75p 252.00p 255.50p 38492
19/08/2014 252.00p 252.00p 250.36p 252.00p 18699
18/08/2014 252.00p 253.68p 249.55p 252.00p 10483
15/08/2014 253.75p 254.00p 252.00p 254.00p 5936
14/08/2014 254.00p 254.00p 249.39p 254.00p 47781
13/08/2014 256.75p 256.75p 252.00p 253.25p 23583
12/08/2014 256.25p 256.25p 252.00p 255.75p 9235
11/08/2014 256.75p 256.75p 252.25p 256.50p 19986
08/08/2014 256.75p 256.75p 252.18p 256.50p 37965
07/08/2014 256.75p 257.00p 254.47p 257.00p 5478
06/08/2014 259.75p 259.75p 252.25p 253.00p 22149
05/08/2014 259.75p 259.75p 254.46p 258.00p 29247
04/08/2014 259.75p 259.75p 255.25p 259.75p 48947
01/08/2014 256.00p 258.75p 253.25p 257.75p 25898
31/07/2014 259.75p 260.00p 257.25p 258.00p 25856
30/07/2014 259.25p 260.00p 256.41p 260.00p 53833
29/07/2014 255.25p 259.52p 254.29p 257.50p 51428
28/07/2014 259.25p 260.00p 254.71p 259.00p 32796
25/07/2014 258.00p 260.00p 254.90p 256.75p 78739
24/07/2014 259.75p 259.75p 254.50p 254.50p 79601
23/07/2014 260.00p 260.00p 255.00p 256.00p 144811
22/07/2014 259.00p 259.00p 254.70p 259.00p 11734
21/07/2014 259.00p 259.00p 254.06p 257.50p 280866
18/07/2014 258.75p 258.75p 253.92p 258.00p 33676
17/07/2014 255.50p 258.00p 253.15p 256.00p 15780
16/07/2014 256.00p 258.25p 254.00p 258.00p 64646
15/07/2014 260.00p 260.21p 256.30p 258.00p 240429
14/07/2014 264.00p 269.00p 256.00p 259.50p 254039
11/07/2014 264.00p 270.00p 259.51p 269.00p 110942
10/07/2014 263.75p 266.50p 259.50p 266.50p 58096
09/07/2014 264.00p 264.00p 261.00p 263.50p 119307
08/07/2014 264.75p 264.75p 259.70p 263.50p 55289
07/07/2014 262.75p 264.00p 260.00p 264.00p 87472
04/07/2014 260.00p 263.75p 260.00p 263.00p 95473
03/07/2014 260.00p 260.00p 259.25p 260.00p 104677
02/07/2014 259.75p 260.00p 257.50p 260.00p 177198
01/07/2014 253.75p 258.00p 251.50p 258.00p 208219
30/06/2014 251.00p 254.00p 249.85p 254.00p 89027
27/06/2014 251.00p 251.00p 249.25p 250.75p 52251
26/06/2014 250.00p 250.05p 246.31p 249.75p 12435
25/06/2014 247.75p 250.50p 244.00p 250.00p 345482
24/06/2014 251.00p 252.99p 247.05p 249.75p 103252
23/06/2014 252.50p 254.00p 248.56p 250.00p 131996
20/06/2014 253.25p 255.00p 243.00p 255.00p 2095066
19/06/2014 243.00p 255.00p 243.00p 252.25p 447598
18/06/2014 246.75p 250.00p 245.00p 249.75p 498967
17/06/2014 245.00p 250.25p 243.22p 250.00p 80210
16/06/2014 246.00p 246.00p 241.00p 243.50p 110672
13/06/2014 243.00p 245.00p 242.00p 245.00p 72719
12/06/2014 245.00p 246.00p 243.00p 243.00p 94237
11/06/2014 242.00p 244.50p 242.00p 243.50p 16774
10/06/2014 245.00p 246.00p 242.69p 244.37p 239100
09/06/2014 244.00p 246.00p 241.25p 246.00p 127299
06/06/2014 244.00p 246.00p 241.42p 246.00p 46797
05/06/2014 244.00p 245.00p 242.00p 244.00p 30508
04/06/2014 242.75p 244.00p 240.00p 240.00p 20486
03/06/2014 245.00p 245.00p 241.04p 242.00p 22217
02/06/2014 245.00p 245.00p 242.28p 243.13p 54857
30/05/2014 245.00p 245.00p 240.25p 240.25p 319322
29/05/2014 248.00p 248.00p 241.01p 243.00p 22560
28/05/2014 245.00p 245.00p 241.01p 245.00p 67592
27/05/2014 245.00p 245.00p 242.30p 245.00p 378687
23/05/2014 243.00p 244.57p 242.50p 242.50p 20181
22/05/2014 243.00p 245.00p 241.00p 245.00p 116794
21/05/2014 240.00p 241.10p 238.09p 241.00p 97591
20/05/2014 241.25p 244.30p 238.00p 240.63p 1545673
19/05/2014 242.00p 244.44p 240.00p 244.00p 345469
16/05/2014 243.00p 243.00p 239.00p 240.00p 68213
15/05/2014 242.00p 243.00p 239.00p 239.00p 34158
14/05/2014 239.00p 242.00p 237.45p 240.00p 203442
13/05/2014 232.00p 239.00p 231.00p 237.50p 1616664
12/05/2014 228.00p 233.00p 228.00p 231.00p 146112
09/05/2014 241.75p 241.75p 228.00p 228.00p 109329
08/05/2014 238.00p 238.00p 235.00p 236.50p 40798
07/05/2014 241.75p 242.00p 236.06p 237.00p 44797
06/05/2014 240.00p 242.00p 235.17p 242.00p 19820
02/05/2014 239.44p 239.44p 236.36p 238.50p 13676
01/05/2014 237.00p 237.00p 235.50p 236.50p 49839
30/04/2014 235.25p 238.91p 235.00p 237.00p 105875
29/04/2014 237.00p 240.00p 236.00p 237.00p 108653
28/04/2014 237.00p 237.00p 235.20p 236.00p 51384
25/04/2014 238.31p 238.31p 233.38p 235.50p 4669
24/04/2014 235.25p 237.00p 233.38p 233.38p 36662
23/04/2014 237.00p 238.00p 234.20p 236.00p 362042
22/04/2014 234.54p 239.37p 234.54p 237.12p 12544
17/04/2014 234.50p 237.12p 234.33p 237.12p 4046
16/04/2014 233.00p 240.00p 230.49p 233.87p 327260
15/04/2014 233.00p 248.38p 220.00p 230.00p 308684
14/04/2014 245.75p 252.92p 245.50p 248.38p 88163
11/04/2014 252.00p 254.75p 245.00p 245.75p 88630
10/04/2014 251.25p 260.40p 249.75p 254.75p 85411
09/04/2014 250.00p 250.00p 243.37p 250.00p 28786
08/04/2014 245.00p 245.00p 242.00p 243.37p 42824
07/04/2014 245.00p 245.00p 242.66p 243.75p 21784
04/04/2014 243.75p 245.00p 242.25p 243.50p 53818
03/04/2014 243.25p 246.13p 241.39p 242.25p 46486
02/04/2014 249.00p 249.00p 243.00p 246.13p 69133
01/04/2014 243.25p 247.50p 241.00p 243.00p 62661
31/03/2014 244.75p 244.75p 241.00p 241.00p 35694
28/03/2014 243.00p 243.86p 241.32p 243.25p 73972
27/03/2014 245.00p 245.00p 243.50p 243.50p 8247
26/03/2014 244.00p 245.81p 242.00p 242.50p 48856
25/03/2014 244.00p 245.00p 242.60p 244.25p 52110
24/03/2014 243.50p 247.62p 243.25p 245.00p 44161
21/03/2014 246.75p 246.75p 243.00p 245.62p 53530
20/03/2014 248.00p 248.50p 243.50p 248.00p 45771
19/03/2014 243.00p 249.66p 241.31p 248.50p 107732
18/03/2014 250.00p 250.10p 243.45p 250.00p 32193
17/03/2014 242.00p 249.50p 242.00p 244.00p 36047
14/03/2014 250.00p 250.00p 246.66p 247.50p 137181
13/03/2014 250.00p 250.27p 246.00p 248.62p 152140
12/03/2014 250.00p 250.50p 246.80p 247.00p 87444
11/03/2014 247.75p 252.05p 243.55p 250.50p 42150
10/03/2014 246.25p 250.00p 243.00p 244.50p 58758
07/03/2014 245.48p 249.50p 242.88p 244.25p 45470
06/03/2014 250.25p 252.00p 245.77p 247.50p 124727
05/03/2014 241.00p 251.00p 238.00p 251.00p 431475
04/03/2014 240.00p 242.00p 233.46p 242.00p 181818
03/03/2014 240.00p 242.48p 237.06p 238.00p 55678
28/02/2014 228.00p 242.60p 221.00p 240.50p 217931
27/02/2014 218.25p 221.95p 216.25p 221.00p 13881
26/02/2014 220.00p 221.37p 218.00p 220.62p 207286
25/02/2014 220.00p 222.15p 214.25p 221.37p 167151
24/02/2014 217.00p 221.00p 214.60p 221.00p 88116
21/02/2014 218.00p 220.00p 214.60p 220.00p 17992
20/02/2014 215.25p 220.00p 214.00p 218.00p 27622
19/02/2014 221.00p 221.00p 218.00p 218.00p 31040
18/02/2014 220.00p 223.00p 220.00p 221.50p 25934
17/02/2014 220.00p 223.43p 218.70p 223.00p 53676
14/02/2014 218.00p 219.33p 218.00p 219.13p 1198374
13/02/2014 220.00p 223.50p 218.00p 218.88p 55297
12/02/2014 222.25p 226.00p 220.99p 223.50p 997591
11/02/2014 220.13p 223.89p 218.81p 222.50p 85349
10/02/2014 220.00p 220.25p 217.00p 219.25p 97789
07/02/2014 220.00p 220.00p 218.26p 219.00p 483876
06/02/2014 217.00p 218.60p 217.00p 218.50p 277086
05/02/2014 217.00p 217.76p 212.50p 217.13p 235746
04/02/2014 213.75p 217.58p 212.75p 214.00p 124403
03/02/2014 210.25p 218.00p 210.25p 214.00p 703681
31/01/2014 212.00p 216.75p 210.25p 211.75p 56361
30/01/2014 211.00p 213.00p 209.00p 213.00p 77821
29/01/2014 209.00p 211.40p 209.00p 210.63p 47525
28/01/2014 206.25p 210.76p 203.10p 210.63p 916414
27/01/2014 212.00p 213.25p 200.00p 206.75p 236960
24/01/2014 213.00p 217.61p 212.00p 212.00p 21624
23/01/2014 218.00p 222.00p 210.89p 213.00p 233017
22/01/2014 224.00p 224.00p 219.45p 222.00p 49380
21/01/2014 222.00p 223.10p 218.00p 218.00p 41465
20/01/2014 223.50p 224.00p 218.00p 224.00p 27968
17/01/2014 224.25p 224.25p 218.00p 218.00p 111964
16/01/2014 220.25p 222.59p 220.00p 220.00p 100121
15/01/2014 220.00p 223.46p 218.00p 220.00p 20423
14/01/2014 219.00p 222.00p 216.25p 218.00p 48707
13/01/2014 224.25p 224.25p 220.00p 222.00p 67557
10/01/2014 221.00p 223.00p 218.37p 223.00p 64913
09/01/2014 220.00p 222.00p 216.00p 221.00p 285220
08/01/2014 220.50p 221.00p 217.90p 220.50p 116673
07/01/2014 220.00p 222.00p 218.24p 221.00p 1063615
06/01/2014 224.00p 224.00p 217.50p 222.00p 72778
03/01/2014 217.00p 220.00p 215.50p 220.00p 68224
02/01/2014 224.25p 224.25p 216.00p 219.00p 22834
31/12/2013 220.75p 221.00p 215.25p 216.00p 9630
30/12/2013 215.25p 219.45p 214.25p 216.88p 111978
27/12/2013 217.50p 217.75p 214.00p 214.00p 46649
24/12/2013 218.00p 218.00p 214.50p 214.50p 201491
23/12/2013 215.25p 219.75p 215.00p 216.25p 100519
20/12/2013 221.00p 221.50p 216.50p 218.50p 103123
19/12/2013 216.50p 221.90p 216.25p 216.50p 76004
18/12/2013 221.00p 221.00p 218.25p 219.62p 171667
17/12/2013 220.39p 220.70p 217.00p 219.50p 162444
16/12/2013 215.25p 222.00p 214.50p 217.50p 17178316
13/12/2013 204.75p 215.10p 204.75p 214.50p 188289
12/12/2013 210.00p 211.31p 197.00p 207.50p 21649842
11/12/2013 213.00p 213.00p 210.00p 210.00p 211681
10/12/2013 210.00p 212.40p 210.00p 210.00p 60934

*Close Price adjusted for both dividends and splits