End of day Prices (full format), 150 Days for (MGP) MANAGED ACCOUNTS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.007 |
2019-Apr-15 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 3,446
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 0.125
| ###
| 0.125
| ###
| 80,873
| 5,054
| 93.6
| 93.6
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| 10.3
| 10.3
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2019-Apr-03 Wed
| ###
| 0.145
| ###
| 0.145
| 110,570
| ###
| 91.3
| 91.3
| ### |
2019-Apr-02 Tue
| ###
| 0.145
| ###
| 0.145
| 44,482
| 3,224
| 90.4
| 90.4
| ### |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 0.125
| 0.125
| 348,149
| 21,759
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 112,083
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 81,376
| 0
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2019-Mar-21 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 23,271
| ###
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 46,855
| 5,856
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 26,786
| 3,348
| 73.8
| 73.8
| 0.0 |
2019-Mar-11 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2019-Mar-06 Wed
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 184,128
| 0
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 1,502,375
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 268,570
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 91.3
| 91.3
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| 0.125
| 0.125
| ###
| 0.125
| 214,825
| 13,426
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Feb-18 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| 0.125
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 186,156
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 196,772
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 534,927
| 0
| 96.6
| 96.6
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 289,878
| 0
| 9.9
| 9.9
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2019-Jan-30 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2019-Jan-29 Tue
| 0.145
| 0.145
| ###
| 0.145
| 200,282
| 14,520
| 75.5
| 75.5
| ### |
2019-Jan-25 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 64.6
| 64.6
| ### |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-04 Fri
| 0.155
| ###
| ###
| ###
| 51,342
| 0
| 90.6
| 90.6
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-02 Wed
| 0.155
| ###
| 0.155
| ###
| 167,621
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 0.155
| ###
| 0.155
| 18,783
| 1,455
| 88.4
| 88.4
| ### |
2018-Dec-27 Thu
| 0.145
| 0.145
| ###
| ###
| 127,679
| 9,256
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 0.125
| 0.125
| 1,375,740
| 85,983
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 123,326
| 0
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 0.155
| ###
| 298,042
| ###
| 95.9
| 95.9
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 622,122
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 408,077
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 16,642
| 0
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 259,872
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 66,973
| 0
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| 91.8
| 91.8
| ### |
2018-Nov-12 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 36,755
| ###
| 68.3
| 68.3
| ### |
2018-Nov-09 Fri
| ###
| 0.185
| ###
| ###
| 73,343
| 6,784
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 0.185
| ###
| 0.185
| 0.185
| 74,189
| ###
| ###
| ###
| ### |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 24,989
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 0.185
| 0.185
| 87,427
| 8,086
| 13.8
| 13.8
| ### |
2018-Oct-31 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 14.1
| 14.1
| ### |
2018-Oct-30 Tue
| 0.185
| 0.2
| 0.185
| 0.2
| 32,173
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2018-Oct-26 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 0.185
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Oct-24 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-Oct-23 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| 0.2
| 0.21
| 0.2
| 0.21
| 172,751
| ###
| 94.7
| 94.7
| ### |
2018-Oct-19 Fri
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| 82.9
| 82.9
| ### |
2018-Oct-16 Tue
| ###
| 0.22
| ###
| ###
| 103,250
| 11,357
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| ###
| 0.22
| ###
| 0.22
| 106,125
| 11,673
| 74.5
| 74.5
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 0.2
| ###
| 0.2
| ###
| 551,142
| ###
| 97.4
| 97.4
| 0.0 |
2018-Oct-09 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 8.8
| 8.8
| 0.0 |
2018-Oct-08 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 9.9
| 9.9
| ### |
2018-Oct-05 Fri
| ###
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 141,945
| ###
| ###
| ###
| ### |
2018-Oct-03 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Oct-02 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 77.5
| 77.5
| ### |
2018-Oct-01 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| 0.21
| 0.22
| 0.21
| 0.22
| 120,382
| 25,882
| 93.4
| 93.4
| 0.0 |
2018-Sep-27 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2018-Sep-26 Wed
| 0.21
| 0.225
| 0.21
| 0.22
|
|
| 94.8
| 94.8
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 0.21
| 0.21
| 76,553
| ###
| ###
| ###
| ### |
2018-Sep-21 Fri
| 0.225
| 0.225
| 0.22
| 0.22
| 39,559
| ###
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 0.23
| ###
| 0.21
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2018-Sep-19 Wed
| 0.225
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2018-Sep-18 Tue
| 0.225
| ###
| 0.225
| ###
| 150,087
| 16,884
| 95.0
| 95.0
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 0.225
| 0.225
| 12,548
| ###
| ###
| ###
| ### |
2018-Sep-14 Fri
| 0.23
| ###
| 0.22
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Sep-13 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2018-Sep-12 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 0.24
| 0.245
| 0.24
| 0.245
| 248,750
| 60,321
| 89.2
| 89.2
| 0.0 |
2018-Sep-10 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 383,170
| ###
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 0.245
| 0.25
| 0.23
| 0.23
| 606,340
| 145,521
| 7.6
| 7.6
| ### |
2018-Sep-05 Wed
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| 863,179
| 202,847
| 94.1
| 94.1
| 0.0 |
2018-Sep-03 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2018-Aug-31 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 58,125
| 13,950
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 0.245
| 0.255
| 0.24
| 0.245
| 270,527
| 66,955
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 0.225
| 0.245
| 0.225
| 0.245
| 504,188
| 118,484
| 97.2
| 97.2
| 0.0 |
2018-Aug-28 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 85.8
| 85.8
| ### |
2018-Aug-27 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 82,022
| 18,454
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| 73.0
| 73.0
| ### |
2018-Aug-23 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 1
| 0
| ###
| ###
| ### |
2018-Aug-22 Wed
| 0.225
| 0.225
| 0.22
| 0.225
| 59,428
| 13,222
| ###
| ###
| ### |
2018-Aug-21 Tue
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 0.22
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2018-Aug-17 Fri
| 0.23
| 0.23
| 0.21
| 0.22
| 113,342
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 71.7
| 71.7
| ### |
2018-Aug-15 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 78,540
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2018-Aug-08 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 20.0
| 20.0
| ### |
2018-Aug-06 Mon
| 0.2
| 0.23
| 0.2
| 0.23
| 378,789
| ###
| ###
| ###
| ### |
2018-Aug-03 Fri
| ###
| 0.22
| ###
| 0.22
| 274,777
| 30,225
| 86.5
| 86.5
| 0.0 |
2018-Aug-02 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
|