End of day Prices (full format), 75 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2019-Aug-15 Thu
| 2.24
| 2.245
| ###
| ###
| 2,523,683
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 2.25
| 2.29
| ###
| 2.29
| 2,015,883
| 2,308,186
| 85.7
| 85.7
| ### |
2019-Aug-13 Tue
| 2.26
| 2.28
| 2.24
| 2.25
| 1,567,480
| ###
| ###
| ###
| ### |
2019-Aug-12 Mon
| 2.29
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| ###
| ###
| 2.29
| 1,618,845
| 0
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| 2.27
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 2.27
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| 2.28
| ###
| 2.225
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Aug-05 Mon
| 2.48
| 2.49
| ###
| ###
| 2,826,747
| ###
| 17.7
| 17.7
| 0.0 |
2019-Aug-02 Fri
| 2.52
| 2.53
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| 2.51
| 2.56
| 2.51
| 2.54
|
|
| 83.1
| 83.1
| ### |
2019-Jul-31 Wed
| 2.56
| 2.56
| 2.51
| 2.51
|
|
| 21.5
| 21.5
| ### |
2019-Jul-30 Tue
| 2.56
| ###
| 2.55
| 2.56
| 1,413,445
| 1,802,142
| ###
| ###
| 0.2 |
2019-Jul-29 Mon
| 2.57
| 2.57
| 2.52
| 2.56
|
|
| 31.1
| 31.1
| 0.2 |
2019-Jul-26 Fri
| 2.53
| 2.59
| 2.51
| 2.55
| 2,062,045
| ###
| 78.8
| 78.8
| 0.2 |
2019-Jul-25 Thu
| 2.58
| 2.59
| 2.52
| 2.55
|
|
| 23.1
| 23.1
| 0.2 |
2019-Jul-24 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Jul-23 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2019-Jul-22 Mon
| 2.54
| 2.58
| 2.53
| 2.55
| 1,504,920
| 3,845,070
| 71.4
| 71.4
| 0.2 |
2019-Jul-19 Fri
| 2.56
| 2.57
| 2.52
| 2.54
|
|
| 18.4
| 18.4
| ### |
2019-Jul-18 Thu
| 2.57
| 2.59
| 2.52
| 2.56
| 2,796,876
| ###
| 32.0
| 32.0
| 0.2 |
2019-Jul-17 Wed
| 2.58
| ###
| 2.56
| 2.56
| 2,068,774
| ###
| ###
| ###
| 0.2 |
2019-Jul-16 Tue
| ###
| ###
| 2.56
| 2.57
| 2,655,757
| ###
| ###
| ###
| ### |
2019-Jul-15 Mon
| 2.72
| 2.73
| ###
| ###
| 1,240,240
| 1,692,927
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 2.71
| 2.76
| 2.7
| 2.7
|
|
| 29.0
| 29.0
| 0.2 |
2019-Jul-11 Thu
| ###
| 2.7
| ###
| ###
| 2,191,373
| 2,958,353
| 82.3
| 82.3
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 2.56
| 2.58
| 2,240,682
| 2,868,072
| ###
| ###
| 0.2 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2019-Jul-05 Fri
| ###
| 2.7
| ###
| ###
| 1,553,684
| 2,097,473
| 23.1
| 23.1
| 0.0 |
2019-Jul-04 Thu
| 2.74
| 2.74
| ###
| ###
| 2,562,976
| 3,511,277
| 8.9
| 8.9
| 0.0 |
2019-Jul-03 Wed
| 2.83
| 2.84
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2019-Jul-02 Tue
| 2.73
| 2.83
| 2.72
| 2.8
|
|
| 87.0
| 87.0
| 0.2 |
2019-Jul-01 Mon
| 2.71
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| 2.75
| 2.75
| ###
| 2.71
| 1,004,042
| 1,380,557
| ###
| ###
| ### |
2019-Jun-27 Thu
| ###
| 2.74
| ###
| 2.72
|
|
| 79.5
| 79.5
| 0.2 |
2019-Jun-26 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 2.72
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 2.77
| 2.79
| 2.7
| 2.72
| 2,285,478
| ###
| ###
| ###
| 0.2 |
2019-Jun-21 Fri
| ###
| 2.8
| 2.59
| 2.78
| 5,971,782
| 16,093,952
| ###
| ###
| 0.2 |
2019-Jun-20 Thu
| 2.59
| ###
| ###
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Jun-19 Wed
| ###
| ###
| 2.59
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| 2.675
| 2.525
| 2.55
| 2,182,875
| 5,675,474
| ###
| ###
| 0.2 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jun-13 Thu
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 2.57
| 2.71
| 2.57
| 2.7
|
|
| 94.8
| 94.8
| 0.2 |
2019-Jun-11 Tue
| ###
| ###
| 2.55
| 2.56
|
|
| 23.7
| 23.7
| 0.2 |
2019-Jun-07 Fri
| ###
| ###
| 2.57
| 2.59
| 1,871,870
| 2,405,352
| 15.4
| 15.4
| 0.2 |
2019-Jun-06 Thu
| 2.57
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2019-Jun-04 Tue
| ###
| ###
| 2.57
| 2.57
| 1,900,772
| ###
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| 2.655
| 2.59
| ###
| 1,223,951
| ###
| 35.3
| 35.3
| 0.0 |
2019-May-31 Fri
| 2.71
| 2.72
| 2.625
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2019-May-30 Thu
| 2.71
| 2.74
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-May-29 Wed
| 2.8
| ###
| 2.75
| 2.77
|
|
| 24.7
| 24.7
| 0.2 |
2019-May-28 Tue
| 2.71
| 2.82
| ###
| 2.8
| 1,155,981
| ###
| ###
| ###
| 0.2 |
2019-May-27 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-May-24 Fri
| 2.82
| 2.82
| ###
| 2.71
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| 2.78
| 2.84
| 2.74
| 2.83
| 1,628,242
| ###
| 83.9
| 83.9
| 0.2 |
2019-May-22 Wed
| ###
| ###
| ###
| 2.78
|
|
| 89.6
| 89.6
| 0.2 |
2019-May-21 Tue
| 2.73
| 2.73
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 2.85
| 2.86
| 2.76
| 2.78
| 2,355,473
| 6,618,879
| 16.3
| 16.3
| 0.2 |
2019-May-17 Fri
| 2.72
| 2.77
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2019-May-16 Thu
| ###
| 2.72
| ###
| 2.7
| 1,433,582
| 1,949,671
| ###
| ###
| 0.2 |
2019-May-15 Wed
| ###
| 2.71
| ###
| ###
| 1,427,687
| ###
| 76.3
| 76.3
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-May-13 Mon
| ###
| 2.73
| ###
| 2.7
| 1,069,674
| ###
| ###
| ###
| 0.2 |
2019-May-10 Fri
| ###
| 2.72
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-May-09 Thu
| ###
| 2.625
| 2.57
| ###
| 1,300,789
| ###
| 68.6
| 68.6
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-May-07 Tue
| ###
| 2.72
| ###
| ###
| 1,542,640
| ###
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 2.71
| 2.72
| 2.57
| ###
| 2,039,487
| 5,394,443
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 2.73
| ###
| 2.71
| 1,587,853
| ###
| 81.8
| 81.8
| ### |
2019-May-02 Thu
| ###
| 2.71
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
|