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 |
2014-Jan-20 Mon
| 3.58
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 3.43
| 3.58
| 3.43
| 3.58
|
|
| 92.9
| 92.9
| 0.3 |
2014-Jan-16 Thu
| ###
| 3.41
| ###
| 3.41
| 80,072
| 136,522
| ###
| ###
| ### |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
| 83,659
| 0
| 79.5
| 79.5
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
| 44,584
| 0
| 71.9
| 71.9
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
| 29,951
| 0
| 24.1
| 24.1
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 325,552
| 0
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Dec-30 Mon
| 3.4
| 3.4
| ###
| ###
| 151,928
| 258,277
| 15.9
| 15.9
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Dec-24 Tue
| ###
| 3.42
| ###
| ###
| 61,979
| 105,984
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 33,270
| 0
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 3.44
| 3.44
| ###
| ###
| 92,070
| ###
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 3.42
| 3.42
| ###
| ###
| 116,622
| 199,423
| 16.8
| 16.8
| 0.0 |
2013-Dec-13 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 3.42
| 3.43
| 3.375
| 3.42
| 141,356
| ###
| ###
| ###
| 0.2 |
2013-Dec-11 Wed
| 3.45
| 3.48
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Dec-10 Tue
| 3.47
| 3.53
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2013-Dec-09 Mon
| 3.49
| 3.53
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Dec-06 Fri
| 3.47
| 3.51
| 3.46
| 3.46
| 41,071
| ###
| ###
| ###
| 0.2 |
2013-Dec-05 Thu
| 3.47
| 3.51
| 3.47
| 3.51
|
|
| 84.3
| 84.3
| ### |
2013-Dec-04 Wed
| 3.49
| 3.5
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Dec-03 Tue
| 3.5
| 3.54
| ###
| 3.51
|
|
| ###
| ###
| ### |
2013-Dec-02 Mon
| 3.48
| 3.54
| 3.42
| 3.54
| 102,448
| ###
| 89.0
| 89.0
| 0.3 |
2013-Nov-29 Fri
| 3.5
| 3.52
| 3.47
| 3.48
|
|
| 26.7
| 26.7
| 0.2 |
2013-Nov-28 Thu
| 3.48
| 3.55
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-27 Wed
| 3.43
| 3.5
| ###
| 3.49
| 131,271
| 229,724
| 87.9
| 87.9
| ### |
2013-Nov-26 Tue
| 3.52
| 3.52
| 3.43
| 3.43
|
|
| 14.3
| 14.3
| 0.2 |
2013-Nov-25 Mon
| 3.5
| 3.56
| 3.49
| 3.55
| 97,750
| ###
| 85.5
| 85.5
| ### |
2013-Nov-22 Fri
| 3.55
| 3.56
| 3.49
| 3.52
| 137,475
| ###
| 21.5
| 21.5
| ### |
2013-Nov-21 Thu
| 3.56
| 3.57
| 3.52
| 3.52
| 119,924
| ###
| ###
| ###
| ### |
2013-Nov-20 Wed
| 3.53
| 3.58
| 3.53
| 3.58
| 107,476
| 382,077
| 85.8
| 85.8
| 0.3 |
2013-Nov-19 Tue
| 3.59
| 3.59
| 3.52
| 3.54
| 98,720
| 350,949
| ###
| ###
| 0.3 |
2013-Nov-18 Mon
| ###
| ###
| 3.59
| 3.59
| 99,429
| 178,475
| ###
| ###
| ### |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| 3.59
| ###
| 74,048
| ###
| 69.5
| 69.5
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 364,986
| 0
| 37.3
| 37.3
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 105,871
| 0
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| 3.7
| ###
| ###
| 50,324
| ###
| 21.0
| 21.0
| 0.0 |
2013-Nov-07 Thu
| 3.7
| 3.72
| ###
| ###
| 113,757
| 211,588
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 3.71
| 3.77
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Nov-05 Tue
| 3.74
| 3.74
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2013-Nov-04 Mon
| 3.75
| 3.75
| 3.73
| 3.74
| 126,221
| ###
| ###
| ###
| 0.3 |
2013-Nov-01 Fri
| 3.76
| 3.77
| 3.73
| 3.77
| 282,556
| 1,059,585
| ###
| ###
| ### |
2013-Oct-31 Thu
| 3.78
| 3.82
| 3.76
| 3.78
| 92,840
| ###
| ###
| ###
| 0.3 |
2013-Oct-30 Wed
| 3.74
| 3.82
| 3.74
| 3.82
|
|
| 87.9
| 87.9
| 0.3 |
2013-Oct-29 Tue
| 3.78
| 3.79
| 3.74
| 3.74
|
|
| 28.0
| 28.0
| 0.3 |
2013-Oct-28 Mon
| 3.8
| 3.81
| 3.76
| 3.79
| 141,725
| 536,429
| ###
| ###
| ### |
2013-Oct-25 Fri
| 3.82
| 3.83
| 3.78
| 3.78
| 175,559
| ###
| 23.0
| 23.0
| 0.3 |
2013-Oct-24 Thu
| 3.84
| 3.84
| 3.8
| 3.81
|
|
| 25.2
| 25.2
| 0.3 |
2013-Oct-23 Wed
| 3.79
| 3.84
| 3.79
| 3.8
| 88,121
| 336,181
| 71.6
| 71.6
| ### |
2013-Oct-22 Tue
| 3.82
| 3.82
| 3.78
| 3.82
|
|
| 69.3
| 69.3
| 0.3 |
2013-Oct-21 Mon
| 3.8
| 3.82
| 3.8
| 3.81
| 111,888
| ###
| 69.7
| 69.7
| 0.3 |
2013-Oct-18 Fri
| 3.79
| 3.85
| 3.77
| 3.83
| 175,655
| 669,245
| 74.9
| 74.9
| ### |
2013-Oct-17 Thu
| 3.79
| 3.81
| 3.74
| 3.79
| 1,378,771
| ###
| 67.9
| 67.9
| ### |
2013-Oct-16 Wed
| 3.86
| 3.86
| 3.74
| 3.78
|
|
| 16.0
| 16.0
| 0.3 |
2013-Oct-15 Tue
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2013-Oct-14 Mon
| ###
| ###
| 3.82
| 3.82
| 178,522
| 340,977
| 18.7
| 18.7
| 0.3 |
2013-Oct-11 Fri
| ###
| ###
| 3.89
| 3.89
| 64,778
| ###
| 15.1
| 15.1
| 0.3 |
2013-Oct-10 Thu
| ###
| ###
| 3.86
| 3.86
|
|
| 17.3
| 17.3
| 0.3 |
2013-Oct-09 Wed
| 3.86
| ###
| 3.85
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 3.85
| 3.85
| 93,478
| 179,945
| 16.9
| 16.9
| 0.3 |
2013-Oct-07 Mon
| ###
| ###
| 3.87
| ###
| 62,523
| 120,982
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| 3.87
| ###
| 146,781
| 284,021
| 27.7
| 27.7
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
|