End of day Prices (full format), 150 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2018-Dec-07 Fri
| 3.25
| ###
| ###
| 3.27
|
|
| ###
| ###
| ### |
2018-Dec-06 Thu
| 3.4
| 3.55
| 3.25
| 3.25
| 20,985,046
| 71,349,156
| 10.1
| 10.1
| 0.2 |
2018-Dec-05 Wed
| 3.44
| 3.455
| ###
| ###
| 2,830,058
| 4,888,925
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 3.45
| 3.56
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| ###
| 3.53
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Nov-30 Fri
| 3.44
| ###
| 3.345
| ###
| 7,440,879
| 12,444,870
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| 3.26
|
|
| 85.3
| 85.3
| 0.2 |
2018-Nov-13 Tue
| 3.58
| 3.7
| 3.51
| ###
| 439,088
| ###
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 3.55
| 3.72
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 3.5
| ###
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 3.42
| ###
| 3.42
| 3.52
| 589,141
| ###
| 90.1
| 90.1
| ### |
2018-Nov-07 Wed
| ###
| 3.42
| ###
| ###
| 321,226
| ###
| 74.4
| 74.4
| 0.0 |
2018-Nov-06 Tue
| ###
| 3.43
| ###
| ###
| 738,325
| 1,266,227
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 3.27
| ###
| 3.2
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Nov-02 Fri
| 3.5
| 3.5
| 3.23
| 3.26
| 457,382
| ###
| 3.1
| 3.1
| 0.2 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 418,644
| 0
| 93.0
| 93.0
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 404,273
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 3.28
| ###
| 3.23
|
|
| 74.8
| 74.8
| ### |
2018-Oct-29 Mon
| ###
| ###
| ###
| 3.22
| 492,280
| 0
| ###
| ###
| 0.2 |
2018-Oct-26 Fri
| 3.2
| ###
| ###
| 3.21
| 1,755,958
| 0
| 77.9
| 77.9
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 3,440,324
| 0
| 17.3
| 17.3
| 0.0 |
2018-Oct-24 Wed
| 3.5
| 3.52
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2018-Oct-23 Tue
| 3.57
| ###
| 3.5
| 3.53
| 649,554
| ###
| ###
| ###
| 0.3 |
2018-Oct-22 Mon
| 3.5
| ###
| ###
| 3.53
| 633,240
| 0
| 80.7
| 80.7
| 0.3 |
2018-Oct-19 Fri
| 3.47
| ###
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 3.71
| 3.81
| ###
| ###
| 666,472
| 1,269,629
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| 3.76
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2018-Oct-16 Tue
| ###
| 3.73
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2018-Oct-15 Mon
| 3.75
| 3.75
| ###
| ###
| 448,382
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 3.56
| 3.76
| 677,641
| ###
| ###
| ###
| 0.3 |
2018-Oct-11 Thu
| 3.79
| 3.81
| ###
| 3.73
| 1,563,885
| ###
| 36.6
| 36.6
| ### |
2018-Oct-10 Wed
| ###
| ###
| 3.87
| ###
| 498,743
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 4
| ###
| ###
| ###
| 989,784
| 0
| 81.3
| 81.3
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 1,092,646
| 0
| 77.6
| 77.6
| 0.0 |
2018-Oct-04 Thu
| ###
| 4
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 3.875
| ###
| 431,685
| 836,389
| 27.4
| 27.4
| 0.0 |
2018-Oct-02 Tue
| ###
| 4.025
| 3.87
| ###
| 707,283
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| 4
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Sep-28 Fri
| 3.8
| ###
| 3.78
| ###
| 976,923
| 1,846,384
| 91.3
| 91.3
| 0.0 |
2018-Sep-27 Thu
| 3.79
| 3.8
| 3.75
| 3.8
| 430,185
| 1,623,948
| ###
| ###
| ### |
2018-Sep-26 Wed
| 3.85
| 3.85
| 3.79
| 3.8
| 592,151
| ###
| ###
| ###
| ### |
2018-Sep-25 Tue
| 3.84
| 3.85
| 3.71
| 3.8
| 1,299,053
| 4,910,420
| ###
| ###
| ### |
2018-Sep-24 Mon
| 3.78
| 3.85
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Sep-21 Fri
| ###
| 3.83
| 3.59
| 3.7
| 2,185,870
| 8,109,577
| 70.8
| 70.8
| 0.3 |
2018-Sep-20 Thu
| 3.7
| 3.7
| 3.58
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2018-Sep-19 Wed
| ###
| 3.72
| ###
| 3.7
|
|
| 80.5
| 80.5
| 0.3 |
2018-Sep-18 Tue
| 3.7
| 3.71
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Sep-17 Mon
| 3.73
| 3.75
| ###
| ###
| 432,684
| 811,282
| 22.6
| 22.6
| 0.0 |
2018-Sep-14 Fri
| ###
| 3.87
| ###
| 3.74
| 595,583
| 1,152,453
| 86.3
| 86.3
| 0.3 |
2018-Sep-13 Thu
| 3.7
| 3.72
| ###
| ###
| 281,729
| ###
| 14.7
| 14.7
| 0.0 |
2018-Sep-12 Wed
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 3.71
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 3.76
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 3.87
| ###
| 3.84
| 3.87
| 353,975
| ###
| 79.7
| 79.7
| ### |
2018-Sep-05 Wed
| 3.88
| ###
| 3.79
| 3.88
| 404,323
| ###
| ###
| ###
| 0.3 |
2018-Sep-04 Tue
| 3.83
| ###
| 3.81
| ###
| 671,143
| 1,278,527
| 86.7
| 86.7
| 0.0 |
2018-Sep-03 Mon
| 3.81
| ###
| 3.81
| 3.84
| 402,470
| ###
| 83.4
| 83.4
| 0.3 |
2018-Aug-31 Fri
| 3.87
| 3.88
| 3.72
| 3.81
|
|
| 19.8
| 19.8
| 0.3 |
2018-Aug-30 Thu
| ###
| 3.89
| ###
| 3.88
| 800,783
| 1,557,522
| 93.5
| 93.5
| 0.3 |
2018-Aug-29 Wed
| 3.79
| 3.79
| ###
| 3.74
|
|
| 20.9
| 20.9
| 0.3 |
2018-Aug-28 Tue
| 3.77
| 3.82
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Aug-27 Mon
| 3.8
| 3.82
| 3.74
| 3.77
| 379,540
| ###
| 26.2
| 26.2
| ### |
2018-Aug-24 Fri
| 3.8
| ###
| 3.76
| 3.8
| 594,228
| 1,117,148
| 73.0
| 73.0
| ### |
2018-Aug-23 Thu
| 3.77
| 3.83
| 3.74
| 3.8
|
|
| 78.2
| 78.2
| ### |
2018-Aug-22 Wed
| 3.85
| 3.85
| 3.73
| 3.77
| 452,458
| ###
| 18.0
| 18.0
| ### |
2018-Aug-21 Tue
| 3.83
| ###
| 3.76
| 3.82
|
|
| 34.0
| 34.0
| 0.3 |
2018-Aug-20 Mon
| ###
| 3.85
| ###
| 3.83
|
|
| 93.0
| 93.0
| ### |
2018-Aug-17 Fri
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 3.77
| 3.785
| 3.52
| ###
| 807,172
| ###
| 10.3
| 10.3
| 0.0 |
2018-Aug-15 Wed
| 3.8
| 3.85
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-Aug-14 Tue
| 3.82
| 3.84
| ###
| 3.8
|
|
| 29.4
| 29.4
| ### |
2018-Aug-13 Mon
| 3.74
| 3.86
| 3.72
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Aug-10 Fri
| ###
| 3.78
| ###
| 3.72
| 621,326
| ###
| ###
| ###
| 0.3 |
2018-Aug-09 Thu
| 3.56
| ###
| 3.56
| ###
| 1,191,777
| ###
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 3.54
| ###
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2018-Aug-07 Tue
| 3.23
| 3.54
| 3.23
| 3.54
| 4,789,441
| 16,212,257
| 98.0
| 98.0
| 0.3 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 159,358
| 0
| 90.8
| 90.8
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 275,025
| 0
| 25.2
| 25.2
| 0.0 |
2018-Aug-01 Wed
| ###
| 3.2
| ###
| ###
| 176,588
| 282,540
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 3.25
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 3.26
| 3.28
| 3.21
| 3.25
| 231,083
| ###
| ###
| ###
| 0.2 |
2018-Jul-26 Thu
| 3.2
| 3.27
| ###
| 3.2
|
|
| 70.1
| 70.1
| 0.2 |
2018-Jul-25 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 193,782
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| 3.2
| ###
| ###
| 183,620
| ###
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 160,152
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 124,387
| 0
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 355,554
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 159,720
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 158,825
| 0
| 35.1
| 35.1
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 3.24
| 3.24
| ###
| ###
| 297,443
| 481,857
| 5.0
| 5.0
| 0.0 |
2018-Jul-05 Thu
| ###
| 3.28
| ###
| 3.21
| 313,724
| ###
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 3.24
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 391,149
| 0
| 87.3
| 87.3
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 218,442
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 3
| ###
| ###
| ###
| 310,921
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 2.78
| ###
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 2.78
| 2.81
| 2.76
| 2.8
| 264,052
| 735,384
| 75.5
| 75.5
| 0.2 |
2018-Jun-19 Tue
| 2.76
| 2.79
| 2.71
| 2.77
|
|
| 80.2
| 80.2
| 0.2 |
2018-Jun-18 Mon
| 2.76
| 2.76
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 2.71
| 2.81
| 2.7
| 2.76
|
|
| 83.0
| 83.0
| 0.2 |
2018-Jun-14 Thu
| 2.59
| 2.75
| 2.59
| 2.7
| 322,143
| 860,121
| 92.7
| 92.7
| 0.2 |
2018-Jun-13 Wed
| 2.52
| 2.59
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| 2.52
| 2.59
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| 2.45
| 2.52
| 2.45
| 2.52
| 296,643
| 737,157
| ###
| ###
| ### |
2018-Jun-07 Thu
| 2.46
| 2.47
| 2.41
| 2.45
| 118,645
| ###
| ###
| ###
| 0.2 |
2018-Jun-06 Wed
| ###
| 2.45
| ###
| 2.45
|
|
| 89.5
| 89.5
| 0.2 |
2018-Jun-05 Tue
| 2.4
| 2.41
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-Jun-04 Mon
| 2.44
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 2.47
| 2.47
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-May-31 Thu
| ###
| 2.48
| ###
| 2.47
| 273,658
| ###
| 95.1
| 95.1
| ### |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 56,972
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-May-25 Fri
| 2.4
| 2.4
| ###
| ###
| 48,145
| 57,774
| 26.8
| 26.8
| 0.0 |
2018-May-24 Thu
| 2.5
| 2.5
| ###
| 2.4
| 182,456
| 228,070
| 8.0
| 8.0
| ### |
2018-May-23 Wed
| 2.5
| 2.52
| 2.48
| 2.51
| 701,549
| 1,753,872
| 76.4
| 76.4
| ### |
2018-May-22 Tue
| 2.5
| 2.53
| 2.49
| 2.5
| 81,747
| 205,184
| 77.4
| 77.4
| 0.2 |
2018-May-21 Mon
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| 70.1
| 70.1
| 0.2 |
2018-May-18 Fri
| 2.5
| 2.53
| 2.48
| 2.49
| 220,152
| 551,480
| ###
| ###
| 0.2 |
2018-May-17 Thu
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| 70.5
| 70.5
| 0.2 |
2018-May-16 Wed
| 2.44
| 2.5
| 2.425
| 2.49
| 242,777
| ###
| ###
| ###
| 0.2 |
2018-May-15 Tue
| 2.45
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| 2.44
| 2.46
| 2.4
| 2.45
|
|
| 73.2
| 73.2
| 0.2 |
2018-May-11 Fri
| 2.42
| 2.44
| ###
| 2.44
| 129,775
| 158,325
| ###
| ###
| 0.2 |
2018-May-10 Thu
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-May-09 Wed
| ###
| 2.4
| ###
| ###
| 230,077
| ###
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 2.28
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-May-04 Fri
| 2.27
| ###
| 2.24
| 2.28
| 105,043
| 117,648
| ###
| ###
| 0.2 |
2018-May-03 Thu
| 2.28
| ###
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-May-02 Wed
| ###
| ###
| ###
| 2.27
| 382,520
| 0
| ###
| ###
| 0.2 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 416,679
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 188,070
| 0
| ###
| ###
| 0.0 |
|