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 |
2011-Dec-15 Thu
| 5.81
| 5.82
| 5.71
| 5.73
|
|
| 24.9
| 24.9
| ### |
2011-Dec-14 Wed
| 5.8
| 5.85
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2011-Dec-13 Tue
| 5.81
| 5.84
| 5.78
| 5.8
| 331,722
| ###
| ###
| ###
| 0.4 |
2011-Dec-12 Mon
| 5.87
| ###
| 5.82
| 5.83
|
|
| 29.8
| 29.8
| ### |
2011-Dec-09 Fri
| 5.83
| ###
| 5.8
| 5.81
| 120,257
| 348,745
| 33.3
| 33.3
| ### |
2011-Dec-08 Thu
| 5.86
| ###
| 5.82
| 5.85
|
|
| 34.5
| 34.5
| 0.4 |
2011-Dec-07 Wed
| 5.84
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 6
| 6
| 5.82
| ###
| 650,243
| ###
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| 6
| ###
| 6
| 304,874
| 914,622
| ###
| ###
| 0.4 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 389,272
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| 6
| ###
| ###
| 727,681
| 2,183,043
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 5.86
| ###
| 509,952
| 1,494,159
| 23.2
| 23.2
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 5.87
| ###
| 236,671
| 694,629
| 66.4
| 66.4
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-Nov-24 Thu
| 6
| ###
| 6
| 6
| 291,186
| 873,558
| ###
| ###
| 0.4 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 540,142
| 0
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 205,051
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 214,687
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 463,829
| 0
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| 6
| ###
| ###
| 109,240
| 327,720
| 77.3
| 77.3
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| 5.85
| ###
| 219,849
| 643,058
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 5.86
| 6
| 5.75
| 6
|
|
| ###
| ###
| 0.4 |
2011-Nov-09 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 5.85
| ###
| 5.84
| ###
| 419,145
| ###
| 79.1
| 79.1
| 0.0 |
2011-Nov-04 Fri
| 5.83
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Nov-03 Thu
| 5.86
| ###
| 5.77
| 5.8
|
|
| 33.1
| 33.1
| 0.4 |
2011-Nov-02 Wed
| 5.85
| 5.87
| 5.72
| 5.85
| 761,981
| 4,415,679
| 68.4
| 68.4
| 0.4 |
2011-Nov-01 Tue
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| 6
| 6
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2011-Oct-27 Thu
| 5.88
| ###
| 5.87
| ###
| 299,051
| ###
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 235,950
| 0
| 69.1
| 69.1
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 316,851
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 6.23
| 6.24
| ###
| ###
| 870,857
| 2,717,073
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 6.23
| 6.27
| ###
| 6.2
| 577,359
| 1,810,020
| ###
| ###
| 0.4 |
2011-Oct-17 Mon
| 6.49
| 6.57
| 6.42
| 6.54
|
|
| ###
| ###
| 0.5 |
2011-Oct-14 Fri
| 6.45
| 6.46
| ###
| 6.46
| 961,056
| ###
| ###
| ###
| ### |
2011-Oct-13 Thu
| ###
| 6.45
| ###
| 6.42
| 876,278
| ###
| 75.5
| 75.5
| 0.5 |
2011-Oct-12 Wed
| 6.25
| ###
| 6.22
| ###
| 360,249
| 1,120,374
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 6.28
| 6.29
| 6.2
| 6.24
| 573,073
| 3,578,840
| 26.0
| 26.0
| 0.4 |
2011-Oct-10 Mon
| 6.25
| 6.25
| ###
| 6.24
| 666,746
| 2,083,581
| ###
| ###
| 0.4 |
2011-Oct-07 Fri
| 6.25
| 6.27
| ###
| 6.25
| 866,976
| ###
| 54.7
| 54.7
| ### |
2011-Oct-06 Thu
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| 6.5
| ###
| ###
| 2,324,671
| 7,555,180
| 86.5
| 86.5
| 0.0 |
2011-Oct-04 Tue
| ###
| 5.41
| 5.26
| 5.29
|
|
| 20.2
| 20.2
| 0.4 |
2011-Oct-03 Mon
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2011-Sep-30 Fri
| 5.4
| 5.45
| ###
| ###
| 586,353
| ###
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2011-Sep-28 Wed
| 5.2
| 5.21
| ###
| 5.21
| 309,182
| ###
| ###
| ###
| 0.4 |
2011-Sep-27 Tue
| ###
| 5.25
| ###
| ###
| 480,327
| 1,260,858
| 22.5
| 22.5
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 682,575
| 0
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| 5.22
| ###
| ###
| 497,822
| ###
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 5.2
| 5.27
| ###
| 5.23
|
|
| 85.2
| 85.2
| ### |
2011-Sep-21 Wed
| 5.2
| ###
| ###
| 5.28
|
|
| 83.7
| 83.7
| 0.4 |
2011-Sep-20 Tue
| ###
| 5.2
| ###
| ###
| 457,922
| ###
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 225,940
| 0
| 79.9
| 79.9
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 998,156
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-Sep-14 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Sep-13 Tue
| ###
| 5.2
| ###
| ###
| 137,084
| ###
| 85.2
| 85.2
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| 5.23
| ###
| ###
| 182,977
| 478,484
| 77.1
| 77.1
| 0.0 |
2011-Sep-08 Thu
| 5.23
| 5.25
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Sep-07 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 241,257
| 0
| 89.4
| 89.4
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| 5
| ###
| 116,480
| ###
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|