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 |
2017-Dec-28 Thu
| 2.49
| 2.49
| 2.455
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Dec-27 Wed
| 2.44
| 2.5
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Dec-22 Fri
| 2.4
| 2.49
| ###
| 2.44
| 437,043
| ###
| 82.8
| 82.8
| 0.2 |
2017-Dec-21 Thu
| ###
| 2.4
| ###
| 2.4
| 355,374
| 426,448
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| 2.42
| 2.42
| ###
| ###
| 242,384
| 293,284
| 15.7
| 15.7
| 0.0 |
2017-Dec-18 Mon
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Dec-15 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 2.245
| 2.28
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Dec-07 Thu
| 2.24
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Dec-06 Wed
| 2.26
| 2.28
| 2.23
| 2.28
| 150,875
| 340,223
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| ###
| ###
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Dec-04 Mon
| ###
| ###
| 2.29
| ###
| 105,088
| 120,325
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| 2.27
| ###
| 2.26
| ###
| 177,126
| 200,152
| 79.8
| 79.8
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 2.24
| 2.25
|
|
| 12.9
| 12.9
| ### |
2017-Nov-29 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Nov-28 Tue
| ###
| 2.41
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| 2.28
| ###
| 76,276
| 86,954
| 81.9
| 81.9
| 0.0 |
2017-Nov-24 Fri
| 2.43
| 2.43
| ###
| ###
| 181,576
| ###
| 9.2
| 9.2
| 0.0 |
2017-Nov-23 Thu
| 2.43
| 2.46
| 2.41
| 2.45
| 245,289
| 597,278
| 76.7
| 76.7
| 0.2 |
2017-Nov-22 Wed
| 2.49
| 2.49
| 2.42
| 2.46
| 185,454
| 455,289
| 24.8
| 24.8
| 0.2 |
2017-Nov-21 Tue
| 2.41
| 2.42
| ###
| 2.41
| 256,526
| ###
| 66.7
| 66.7
| 0.2 |
2017-Nov-20 Mon
| 2.5
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 2.41
| 2.5
| 2.41
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Nov-16 Thu
| 2.2
| 2.4
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 2.26
| 2.27
| 2.2
| 2.21
| 147,075
| ###
| ###
| ###
| 0.2 |
2017-Nov-14 Tue
| 2.27
| ###
| 2.24
| 2.24
| 387,987
| 434,545
| ###
| ###
| ### |
2017-Nov-13 Mon
| 2.2
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| ###
| ###
| 1.975
| ###
| 443,120
| 437,581
| 93.1
| 93.1
| 0.0 |
2017-Nov-09 Thu
| 2
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 2
| ###
| 2
|
|
| 82.6
| 82.6
| 0.1 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 41,081
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 88,259
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 1.985
| ###
| ###
| ###
| 247,542
| 0
| 67.4
| 67.4
| 0.0 |
2017-Oct-31 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 1.925
| 1.925
| 80,845
| ###
| 7.1
| 7.1
| 0.1 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2017-Oct-25 Wed
| ###
| 1.945
| ###
| 1.945
| 280,071
| ###
| 88.0
| 88.0
| 0.1 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 203,585
| 0
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 151,342
| 0
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 1.985
| 2
| ###
| ###
| 66,077
| 66,077
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| 1.985
|
|
| 23.2
| 23.2
| ### |
2017-Oct-16 Mon
| ###
| 2
| ###
| 2
| 84,278
| 84,278
| ###
| ###
| 0.1 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 118,384
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2017-Oct-11 Wed
| 2
| ###
| ###
| ###
| 204,544
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 1.975
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Oct-09 Mon
| 2
| ###
| ###
| ###
| 156,850
| 0
| 73.1
| 73.1
| 0.0 |
2017-Oct-06 Fri
| 2
| ###
| ###
| 2
| 446,524
| 0
| ###
| ###
| 0.1 |
2017-Oct-05 Thu
| ###
| ###
| ###
| 2
| 289,921
| 0
| 80.7
| 80.7
| 0.1 |
2017-Oct-04 Wed
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 1.955
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 1.945
| ###
| ###
| 179,479
| 174,543
| 67.2
| 67.2
| 0.0 |
2017-Sep-27 Wed
| 1.89
| ###
| 1.88
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Sep-26 Tue
| 1.86
| 1.89
| 1.83
| 1.89
| 75,159
| ###
| 85.1
| 85.1
| ### |
2017-Sep-25 Mon
| 1.88
| 1.885
| 1.83
| 1.85
| 107,377
| 199,452
| 20.2
| 20.2
| 0.1 |
2017-Sep-22 Fri
| 1.88
| ###
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2017-Sep-21 Thu
| ###
| ###
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Sep-20 Wed
| 1.84
| ###
| ###
| 1.89
| 193,545
| 0
| ###
| ###
| ### |
2017-Sep-19 Tue
| 1.8
| 1.88
| 1.8
| 1.85
| 433,183
| 797,056
| 90.6
| 90.6
| 0.1 |
2017-Sep-18 Mon
| 1.78
| ###
| 1.72
| 1.78
| 65,729
| 56,526
| ###
| ###
| 0.1 |
2017-Sep-15 Fri
| 1.725
| 1.78
| ###
| 1.78
| 69,224
| ###
| 90.5
| 90.5
| 0.1 |
2017-Sep-14 Thu
| ###
| 1.74
| 1.7
| 1.74
| 40,325
| 69,359
| ###
| ###
| 0.1 |
2017-Sep-13 Wed
| 1.75
| 1.75
| 1.7
| 1.74
| 67,922
| ###
| ###
| ###
| 0.1 |
2017-Sep-12 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| 90.0
| 90.0
| 0.1 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 28,945
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
|