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 |
2010-Jun-28 Mon
| ###
| 4.75
| 4.55
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2010-Jun-25 Fri
| 4.49
| ###
| 4.48
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2010-Jun-24 Thu
| 4.7
| 4.78
| ###
| ###
| 263,356
| 629,420
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 4.7
| 4.79
| ###
| ###
| 363,523
| ###
| 41.0
| 41.0
| 0.0 |
2010-Jun-22 Tue
| 4.71
| 4.8
| 4.7
| 4.78
|
|
| 85.8
| 85.8
| ### |
2010-Jun-21 Mon
| 4.81
| 4.83
| ###
| 4.72
| 186,424
| ###
| 17.5
| 17.5
| 0.3 |
2010-Jun-18 Fri
| ###
| ###
| 4.49
| 4.8
|
|
| ###
| ###
| 0.3 |
2010-Jun-17 Thu
| 4.46
| ###
| 4.46
| 4.55
| 194,384
| 433,476
| ###
| ###
| 0.3 |
2010-Jun-16 Wed
| 4.46
| 4.51
| 4.44
| 4.5
| 181,429
| ###
| ###
| ###
| ### |
2010-Jun-15 Tue
| 4.41
| 4.49
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-Jun-11 Fri
| 4.43
| 4.48
| 4.41
| 4.45
| 117,089
| ###
| 73.4
| 73.4
| 0.3 |
2010-Jun-10 Thu
| 4.45
| 4.45
| ###
| ###
| 174,886
| 389,121
| 16.1
| 16.1
| 0.0 |
2010-Jun-09 Wed
| 4.43
| 4.46
| ###
| 4.44
| 201,121
| ###
| ###
| ###
| 0.3 |
2010-Jun-08 Tue
| 4.44
| 4.48
| ###
| 4.43
| 223,026
| 499,578
| 25.3
| 25.3
| ### |
2010-Jun-07 Mon
| 4.4
| 4.47
| 4.25
| 4.45
|
|
| 82.7
| 82.7
| 0.3 |
2010-Jun-04 Fri
| 4.53
| 4.56
| 4.45
| 4.52
|
|
| 30.8
| 30.8
| 0.3 |
2010-Jun-03 Thu
| 4.43
| ###
| 4.43
| 4.59
| 260,787
| 577,643
| ###
| ###
| 0.3 |
2010-Jun-02 Wed
| ###
| 4.45
| ###
| ###
| 157,840
| ###
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 4.4
| 4.46
| ###
| 4.44
| 106,851
| 238,277
| ###
| ###
| 0.3 |
2010-May-31 Mon
| 4.4
| 4.53
| ###
| 4.46
|
|
| 78.7
| 78.7
| 0.3 |
2010-May-28 Fri
| 4.4
| 4.43
| ###
| 4.42
| 240,328
| 532,326
| 64.5
| 64.5
| 0.3 |
2010-May-27 Thu
| 4.2
| ###
| ###
| ###
| 354,973
| 0
| 78.2
| 78.2
| 0.0 |
2010-May-26 Wed
| ###
| 4.27
| ###
| 4.25
|
|
| ###
| ###
| ### |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 310,575
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| 4.29
|
|
| 69.2
| 69.2
| ### |
2010-May-20 Thu
| 4.55
| 4.56
| ###
| 4.4
| 407,171
| 928,349
| 22.7
| 22.7
| 0.3 |
2010-May-19 Wed
| ###
| ###
| 4.51
| 4.55
|
|
| 29.8
| 29.8
| 0.3 |
2010-May-18 Tue
| 4.75
| 4.77
| ###
| ###
| 422,685
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 4.86
| 4.86
| ###
| 4.74
|
|
| 29.1
| 29.1
| 0.3 |
2010-May-14 Fri
| 4.8
| ###
| 4.78
| 4.87
| 677,083
| 1,618,228
| ###
| ###
| 0.3 |
2010-May-13 Thu
| 4.8
| 4.84
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| ###
| 4.79
| ###
| 4.7
| 112,659
| ###
| 73.9
| 73.9
| 0.3 |
2010-May-11 Tue
| 4.86
| 4.88
| 4.58
| ###
| 302,087
| 1,428,871
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 4.57
| 4.81
| 4.57
| 4.78
| 521,822
| 2,447,345
| 79.6
| 79.6
| ### |
2010-May-07 Fri
| 4.5
| 4.75
| 4.45
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-May-06 Thu
| 4.75
| 4.8
| 4.59
| 4.76
|
|
| ###
| ###
| ### |
2010-May-05 Wed
| 4.55
| 4.77
| 4.4
| 4.74
| 707,656
| ###
| ###
| ###
| 0.3 |
2010-May-04 Tue
| 4.86
| ###
| ###
| 4.76
|
|
| 38.8
| 38.8
| ### |
2010-May-03 Mon
| ###
| ###
| 4.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 4.87
| ###
| 511,346
| 1,245,127
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Apr-27 Tue
| ###
| 5.2
| ###
| ###
| 431,677
| ###
| 25.6
| 25.6
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 507,826
| 0
| 74.4
| 74.4
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 575,783
| 0
| 21.0
| 21.0
| 0.0 |
2010-Apr-16 Fri
| 5.22
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2010-Apr-14 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Apr-13 Tue
| 5.41
| 5.48
| 5.25
| ###
| 612,779
| 3,287,559
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| 5.5
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2010-Apr-09 Fri
| ###
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 5.28
| ###
| 352,646
| 930,985
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| 5.4
| ###
| 5.4
| 871,550
| 2,353,185
| ###
| ###
| 0.4 |
2010-Apr-06 Tue
| 5.21
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| 5.21
| ###
| 5.21
| 676,078
| 1,761,183
| 65.9
| 65.9
| 0.4 |
2010-Mar-31 Wed
| ###
| 5.24
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-Mar-30 Tue
| 5
| ###
| ###
| ###
| 587,628
| 0
| 79.8
| 79.8
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2010-Mar-26 Fri
| 5
| 5
| ###
| ###
| 153,983
| 384,957
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 5
| ###
| ###
| ###
| 319,185
| 0
| 32.0
| 32.0
| 0.0 |
2010-Mar-24 Wed
| 5
| ###
| ###
| ###
| 609,986
| 0
| 36.4
| 36.4
| 0.0 |
2010-Mar-23 Tue
| 5
| ###
| 4.88
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 907,228
| 0
| 77.6
| 77.6
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 4.85
| ###
| 4.83
| ###
| 414,924
| 1,002,041
| 81.3
| 81.3
| 0.0 |
2010-Mar-16 Tue
| 4.82
| 4.87
| 4.8
| 4.82
|
|
| 73.3
| 73.3
| 0.3 |
2010-Mar-15 Mon
| 4.86
| 4.87
| 4.78
| 4.87
|
|
| 77.2
| 77.2
| 0.3 |
2010-Mar-12 Fri
| 4.78
| 4.86
| 4.77
| 4.86
| 521,628
| ###
| ###
| ###
| 0.3 |
2010-Mar-11 Thu
| 4.8
| 4.84
| 4.74
| 4.77
|
|
| 31.5
| 31.5
| ### |
2010-Mar-10 Wed
| 4.8
| 4.87
| 4.78
| 4.8
| 386,576
| 1,865,229
| ###
| ###
| 0.3 |
|