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 |
2012-Nov-08 Thu
| ###
| ###
| 4.28
| ###
| 266,789
| 570,928
| 77.3
| 77.3
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 84,757
| 0
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| 4.41
| ###
| 4.41
|
|
| 75.7
| 75.7
| ### |
2012-Nov-02 Fri
| 4.4
| 4.4
| ###
| ###
| 117,676
| 258,887
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Oct-31 Wed
| ###
| 4.4
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2012-Oct-30 Tue
| 4.41
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 4.43
| 4.43
| ###
| 4.42
| 204,827
| ###
| ###
| ###
| 0.3 |
2012-Oct-26 Fri
| 4.4
| 4.48
| ###
| 4.48
| 253,071
| 566,879
| 86.2
| 86.2
| ### |
2012-Oct-25 Thu
| ###
| 4.4
| ###
| ###
| 131,342
| 288,952
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| 74.0
| 74.0
| 0.3 |
2012-Oct-22 Mon
| 4.49
| 4.49
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 4.49
| 4.53
| 4.46
| 4.46
| 911,886
| 4,098,927
| 21.4
| 21.4
| 0.3 |
2012-Oct-18 Thu
| 4.48
| 4.51
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2012-Oct-17 Wed
| 4.79
| 4.8
| 4.75
| 4.75
|
|
| 22.4
| 22.4
| ### |
2012-Oct-16 Tue
| 4.8
| 4.81
| 4.75
| 4.75
| 339,383
| 1,622,250
| ###
| ###
| ### |
2012-Oct-15 Mon
| 4.81
| 4.81
| 4.74
| 4.8
|
|
| 31.3
| 31.3
| 0.3 |
2012-Oct-12 Fri
| 4.74
| 4.8
| 4.74
| 4.8
|
|
| 79.4
| 79.4
| 0.3 |
2012-Oct-11 Thu
| 4.75
| 4.75
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2012-Oct-10 Wed
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2012-Oct-09 Tue
| 4.59
| ###
| 4.57
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2012-Oct-08 Mon
| 4.57
| ###
| 4.56
| 4.57
| 214,772
| 489,680
| 74.2
| 74.2
| ### |
2012-Oct-05 Fri
| ###
| ###
| 4.56
| 4.58
| 227,574
| ###
| 21.6
| 21.6
| 0.3 |
2012-Oct-04 Thu
| ###
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2012-Oct-03 Wed
| 4.53
| ###
| 4.48
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2012-Oct-02 Tue
| 4.53
| 4.56
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2012-Oct-01 Mon
| 4.54
| 4.55
| 4.48
| 4.52
|
|
| 23.0
| 23.0
| 0.3 |
2012-Sep-28 Fri
| 4.58
| ###
| 4.5
| 4.5
| 237,276
| 533,871
| ###
| ###
| ### |
2012-Sep-27 Thu
| 4.45
| 4.56
| 4.45
| 4.55
| 122,579
| ###
| ###
| ###
| 0.3 |
2012-Sep-26 Wed
| 4.55
| 4.55
| 4.44
| 4.47
| 164,244
| 738,276
| 16.7
| 16.7
| ### |
2012-Sep-25 Tue
| 4.57
| ###
| 4.5
| 4.53
|
|
| 26.4
| 26.4
| ### |
2012-Sep-24 Mon
| 4.5
| 4.57
| 4.48
| 4.52
| 283,755
| ###
| 78.4
| 78.4
| 0.3 |
2012-Sep-21 Fri
| 4.4
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2012-Sep-20 Thu
| 4.5
| 4.52
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 4.46
| 4.46
|
|
| 7.9
| 7.9
| 0.3 |
2012-Sep-18 Tue
| ###
| ###
| ###
| 4.55
|
|
| 90.6
| 90.6
| 0.3 |
2012-Sep-17 Mon
| 4.23
| 4.28
| ###
| ###
| 185,048
| ###
| 20.8
| 20.8
| 0.0 |
2012-Sep-14 Fri
| 4.25
| 4.27
| ###
| 4.21
| 145,449
| ###
| 18.8
| 18.8
| ### |
2012-Sep-13 Thu
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 4.21
| 4.25
| ###
| 4.22
| 171,225
| 363,853
| 65.1
| 65.1
| ### |
2012-Sep-11 Tue
| ###
| ###
| 4.25
| 4.27
| 148,986
| ###
| 14.1
| 14.1
| ### |
2012-Sep-10 Mon
| ###
| 4.44
| 4.26
| ###
| 237,855
| ###
| 73.0
| 73.0
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 145,142
| 0
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
| 202,471
| 0
| 89.1
| 89.1
| 0.0 |
2012-Sep-05 Wed
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 4.25
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 4.26
| 4.29
| 209,550
| 446,341
| ###
| ###
| ### |
2012-Aug-31 Fri
| 4.25
| ###
| 4.24
| ###
| 162,959
| 345,473
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 4.28
| ###
| 4.25
| 4.29
| 117,757
| ###
| ###
| ###
| ### |
2012-Aug-29 Wed
| ###
| ###
| 4.28
| 4.29
| 130,552
| 279,381
| 29.0
| 29.0
| ### |
2012-Aug-28 Tue
| ###
| ###
| 4.29
| ###
| 138,747
| ###
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 161,658
| 0
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| 4.42
| ###
| ###
| 90,784
| ###
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 4.48
| 4.48
| ###
| ###
| 115,285
| ###
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 4.5
| 4.5
| ###
| 4.41
| 214,550
| ###
| ###
| ###
| ### |
2012-Aug-21 Tue
| ###
| 4.49
| ###
| 4.49
| 218,476
| 490,478
| 88.0
| 88.0
| ### |
2012-Aug-20 Mon
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
| 85,580
| 0
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 73,628
| 0
| 78.1
| 78.1
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
| 174,972
| 0
| 77.3
| 77.3
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 182,178
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| 4
|
|
| 79.8
| 79.8
| 0.3 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
| 85,089
| 0
| 85.1
| 85.1
| 0.0 |
2012-Aug-03 Fri
| 4
| 4
| 3.87
| 3.87
| 284,087
| 1,117,882
| 8.5
| 8.5
| ### |
2012-Aug-02 Thu
| ###
| ###
| ###
| 4
| 304,143
| 0
| 18.2
| 18.2
| 0.3 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 177,642
| 0
| 76.4
| 76.4
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 145,878
| 0
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 226,826
| 0
| 17.3
| 17.3
| 0.0 |
|