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-Mar-10 Wed
| 4.8
| 4.87
| 4.78
| 4.8
| 386,576
| 1,865,229
| ###
| ###
| 0.3 |
2010-Mar-09 Tue
| 4.86
| 4.87
| 4.77
| 4.79
| 433,373
| 2,088,857
| ###
| ###
| 0.3 |
2010-Mar-08 Mon
| 4.72
| ###
| 4.72
| 4.87
| 1,176,125
| 2,775,655
| 88.0
| 88.0
| 0.3 |
2010-Mar-05 Fri
| 4.44
| 4.5
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-Mar-04 Thu
| 4.46
| 4.46
| ###
| 4.42
| 239,842
| 534,847
| 27.6
| 27.6
| 0.3 |
2010-Mar-03 Wed
| 4.48
| 4.51
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2010-Mar-02 Tue
| 4.5
| 4.5
| 4.44
| 4.48
|
|
| 33.6
| 33.6
| ### |
2010-Mar-01 Mon
| 4.45
| 4.51
| 4.44
| 4.48
| 1,456,380
| ###
| 72.8
| 72.8
| ### |
2010-Feb-26 Fri
| 4.49
| 4.5
| 4.44
| 4.48
| 87,058
| 389,149
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| ###
| 4.5
| 4.53
|
|
| 36.2
| 36.2
| ### |
2010-Feb-24 Wed
| 4.56
| 4.59
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2010-Feb-23 Tue
| ###
| ###
| 4.57
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2010-Feb-22 Mon
| 4.59
| ###
| 4.58
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Feb-19 Fri
| 4.56
| ###
| 4.55
| 4.57
| 208,082
| 473,386
| 75.6
| 75.6
| ### |
2010-Feb-18 Thu
| ###
| ###
| 4.55
| 4.55
| 327,085
| ###
| 29.6
| 29.6
| 0.3 |
2010-Feb-17 Wed
| 4.52
| ###
| 4.52
| ###
| 281,647
| 636,522
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 4.47
| 4.57
| 4.46
| 4.51
| 176,083
| ###
| ###
| ###
| 0.3 |
2010-Feb-15 Mon
| 4.45
| 4.52
| 4.43
| 4.51
|
|
| ###
| ###
| 0.3 |
2010-Feb-12 Fri
| 4.45
| 4.52
| ###
| 4.49
|
|
| 74.3
| 74.3
| ### |
2010-Feb-11 Thu
| 4.27
| 4.45
| 4.27
| 4.42
|
|
| 83.7
| 83.7
| 0.3 |
2010-Feb-10 Wed
| 4.21
| ###
| 4.21
| ###
| 216,928
| ###
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| 4.28
| ###
| 4.21
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| ###
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2010-Feb-05 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 4.5
| 4.51
| 4.44
| 4.47
|
|
| 35.1
| 35.1
| ### |
2010-Feb-03 Wed
| 4.5
| 4.57
| 4.46
| 4.5
| 163,745
| ###
| 71.3
| 71.3
| ### |
2010-Feb-02 Tue
| 4.4
| 4.48
| ###
| 4.48
| 240,846
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| ###
| 4.42
| 4.22
| ###
| 527,542
| 2,278,981
| 45.1
| 45.1
| 0.0 |
2010-Jan-29 Fri
| 4.49
| 4.52
| 4.41
| 4.46
| 299,456
| 1,337,071
| ###
| ###
| 0.3 |
2010-Jan-28 Thu
| 4.4
| 4.53
| ###
| 4.51
| 142,288
| 322,282
| 86.1
| 86.1
| 0.3 |
2010-Jan-27 Wed
| ###
| ###
| ###
| 4.47
|
|
| 17.3
| 17.3
| ### |
2010-Jan-25 Mon
| 4.43
| 4.7
| 4.41
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Jan-22 Fri
| 4.49
| 4.53
| ###
| 4.51
| 656,029
| ###
| 67.1
| 67.1
| 0.3 |
2010-Jan-21 Thu
| ###
| ###
| 4.51
| 4.52
| 252,944
| 570,388
| ###
| ###
| 0.3 |
2010-Jan-20 Wed
| 4.74
| 4.78
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2010-Jan-19 Tue
| 4.8
| 4.8
| 4.7
| 4.76
| 203,488
| ###
| 38.1
| 38.1
| ### |
2010-Jan-18 Mon
| 4.79
| 4.8
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2010-Jan-15 Fri
| 4.77
| 4.79
| 4.71
| 4.72
| 135,620
| ###
| 28.2
| 28.2
| 0.3 |
2010-Jan-14 Thu
| 4.82
| 4.83
| 4.76
| 4.8
|
|
| 32.4
| 32.4
| 0.3 |
2010-Jan-13 Wed
| 4.79
| 4.83
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2010-Jan-12 Tue
| 4.88
| 4.88
| 4.75
| 4.8
| 401,172
| 1,931,643
| ###
| ###
| 0.3 |
2010-Jan-11 Mon
| ###
| ###
| 4.83
| 4.88
|
|
| 30.2
| 30.2
| 0.3 |
2010-Jan-08 Fri
| ###
| ###
| 4.75
| 4.89
| 651,345
| 1,546,944
| 25.7
| 25.7
| ### |
2010-Jan-07 Thu
| ###
| ###
| 4.82
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2010-Jan-06 Wed
| 4.8
| ###
| 4.78
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2010-Jan-05 Tue
| 4.77
| 4.8
| 4.75
| 4.79
| 218,020
| 1,041,045
| 66.6
| 66.6
| 0.3 |
2010-Jan-04 Mon
| ###
| 4.75
| ###
| 4.72
|
|
| 69.8
| 69.8
| 0.3 |
2009-Dec-31 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2009-Dec-30 Wed
| 4.57
| ###
| 4.57
| ###
| 283,420
| ###
| 83.3
| 83.3
| 0.0 |
2009-Dec-29 Tue
| 4.55
| ###
| 4.52
| 4.59
| 220,450
| ###
| 67.4
| 67.4
| 0.3 |
2009-Dec-24 Thu
| 4.57
| ###
| 4.52
| 4.52
| 206,076
| ###
| ###
| ###
| 0.3 |
2009-Dec-23 Wed
| 4.55
| 4.57
| 4.53
| 4.56
| 224,328
| ###
| ###
| ###
| 0.3 |
2009-Dec-22 Tue
| 4.55
| 4.57
| 4.5
| 4.54
|
|
| 29.2
| 29.2
| 0.3 |
2009-Dec-21 Mon
| ###
| 4.48
| ###
| 4.48
| 222,459
| ###
| 89.4
| 89.4
| ### |
2009-Dec-18 Fri
| 4.45
| 4.45
| ###
| 4.4
| 263,524
| 586,340
| ###
| ###
| 0.3 |
2009-Dec-17 Thu
| 4.49
| 4.5
| 4.44
| 4.49
| 270,484
| ###
| ###
| ###
| ### |
2009-Dec-16 Wed
| 4.45
| 4.53
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2009-Dec-15 Tue
| 4.4
| 4.51
| ###
| 4.44
|
|
| 74.2
| 74.2
| 0.3 |
2009-Dec-14 Mon
| ###
| 4.42
| ###
| 4.42
|
|
| 82.8
| 82.8
| 0.3 |
2009-Dec-11 Fri
| ###
| 4.47
| 4.25
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2009-Dec-10 Thu
| 4.4
| 4.41
| ###
| ###
| 371,947
| 820,143
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 4.4
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Dec-08 Tue
| 4.49
| 4.49
| 4.4
| 4.43
| 240,720
| ###
| ###
| ###
| ### |
2009-Dec-07 Mon
| 4.55
| 4.55
| 4.41
| 4.43
| 395,653
| 1,772,525
| 22.2
| 22.2
| ### |
2009-Dec-04 Fri
| 4.5
| 4.58
| 4.46
| 4.53
|
|
| ###
| ###
| ### |
2009-Dec-03 Thu
| ###
| 4.5
| 4.28
| 4.5
| 3,422,251
| 15,023,681
| ###
| ###
| ### |
2009-Dec-02 Wed
| 4.28
| ###
| 4.26
| 4.28
|
|
| 69.2
| 69.2
| 0.3 |
2009-Dec-01 Tue
| ###
| ###
| ###
| 4.27
|
|
| 30.0
| 30.0
| ### |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 401,646
| 0
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 4.25
| 4.25
| ###
| 4.2
| 844,581
| ###
| 39.4
| 39.4
| ### |
2009-Nov-26 Thu
| 4.28
| ###
| 4.25
| 4.27
|
|
| 40.4
| 40.4
| ### |
2009-Nov-25 Wed
| ###
| ###
| 4.25
| 4.28
| 356,621
| ###
| 32.6
| 32.6
| 0.3 |
2009-Nov-24 Tue
| ###
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| ###
| ###
| 4.28
| 4.28
| 260,745
| ###
| 19.3
| 19.3
| 0.3 |
2009-Nov-20 Fri
| 4.41
| 4.41
| ###
| ###
| 330,359
| 728,441
| ###
| ###
| 0.0 |
|