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 |
2009-Aug-06 Thu
| 5.2
| 5.28
| ###
| 5.22
|
|
| 66.3
| 66.3
| 0.4 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 277,276
| 0
| 17.0
| 17.0
| 0.0 |
2009-Aug-04 Tue
| 5.53
| 5.53
| ###
| ###
| 415,878
| ###
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| 5.45
| ###
| 5.45
| 549,289
| ###
| ###
| ###
| ### |
2009-Jul-31 Fri
| 5.24
| ###
| 5.24
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| 5.2
|
|
| 10.0
| 10.0
| ### |
2009-Jul-29 Wed
| 4.71
| ###
| 4.71
| ###
| 364,452
| 858,284
| 95.9
| 95.9
| 0.0 |
2009-Jul-28 Tue
| 4.7
| 4.74
| ###
| ###
| 438,277
| ###
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 4.7
| 4.75
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Jul-24 Fri
| 4.75
| 4.78
| ###
| ###
| 695,722
| 1,662,775
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| 4.7
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Jul-22 Wed
| 4.58
| 4.7
| 4.58
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2009-Jul-21 Tue
| 4.56
| ###
| 4.5
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Jul-20 Mon
| 4.5
| 4.56
| 4.49
| 4.55
| 237,559
| 1,074,954
| 74.2
| 74.2
| 0.3 |
2009-Jul-17 Fri
| 4.49
| 4.55
| 4.48
| 4.5
| 753,345
| 3,401,352
| 76.2
| 76.2
| ### |
2009-Jul-16 Thu
| 4.5
| 4.55
| 4.47
| 4.5
| 1,682,975
| ###
| 71.4
| 71.4
| ### |
2009-Jul-15 Wed
| 4.51
| 4.54
| 4.43
| 4.47
| 580,842
| 2,605,076
| ###
| ###
| ### |
2009-Jul-14 Tue
| 4.41
| 4.47
| 4.41
| 4.46
|
|
| 71.5
| 71.5
| 0.3 |
2009-Jul-13 Mon
| 4.4
| 4.43
| ###
| 4.43
| 200,648
| ###
| 84.5
| 84.5
| ### |
2009-Jul-10 Fri
| 4.42
| 4.48
| ###
| 4.45
| 76,288
| 170,885
| ###
| ###
| 0.3 |
2009-Jul-09 Thu
| 4.41
| 4.45
| ###
| 4.4
| 348,644
| ###
| 27.8
| 27.8
| 0.3 |
2009-Jul-08 Wed
| 4.43
| 4.49
| 4.4
| 4.49
| 222,686
| ###
| 80.2
| 80.2
| ### |
2009-Jul-07 Tue
| 4.49
| 4.49
| 4.4
| 4.44
|
|
| 31.5
| 31.5
| 0.3 |
2009-Jul-06 Mon
| 4.45
| 4.5
| 4.41
| 4.44
| 168,779
| ###
| ###
| ###
| 0.3 |
2009-Jul-03 Fri
| 4.45
| 4.5
| 4.41
| 4.44
|
|
| 27.7
| 27.7
| 0.3 |
2009-Jul-02 Thu
| 4.56
| 4.57
| 4.47
| 4.49
| 932,576
| 4,215,243
| ###
| ###
| ### |
2009-Jul-01 Wed
| 4.58
| 4.58
| 4.53
| 4.53
| 487,448
| 2,220,325
| ###
| ###
| ### |
2009-Jun-30 Tue
| 4.58
| ###
| 4.55
| 4.57
|
|
| 34.6
| 34.6
| ### |
2009-Jun-29 Mon
| 4.56
| 4.57
| 4.53
| 4.55
| 264,651
| ###
| ###
| ###
| 0.3 |
2009-Jun-26 Fri
| 4.55
| 4.58
| 4.48
| 4.57
|
|
| 70.9
| 70.9
| ### |
2009-Jun-25 Thu
| ###
| 4.54
| ###
| 4.51
|
|
| 84.2
| 84.2
| 0.3 |
2009-Jun-24 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 4.43
| 4.43
| ###
| 4.4
| 172,479
| 382,040
| 43.0
| 43.0
| 0.3 |
2009-Jun-22 Mon
| 4.54
| 4.54
| 4.41
| 4.48
|
|
| 33.1
| 33.1
| ### |
2009-Jun-19 Fri
| 4.49
| 4.51
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2009-Jun-18 Thu
| ###
| 4.5
| ###
| 4.44
|
|
| 82.4
| 82.4
| 0.3 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 361,122
| 0
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 4.47
| 4.47
| ###
| ###
| 389,849
| ###
| 24.6
| 24.6
| 0.0 |
2009-Jun-15 Mon
| 4.71
| 4.74
| 4.5
| 4.5
|
|
| 12.8
| 12.8
| ### |
2009-Jun-12 Fri
| ###
| 4.7
| 4.59
| 4.7
| 319,648
| ###
| 75.3
| 75.3
| 0.3 |
2009-Jun-11 Thu
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 4.54
| 4.55
| 4.5
| 4.52
|
|
| 30.4
| 30.4
| 0.3 |
2009-Jun-09 Tue
| 4.54
| 4.55
| 4.5
| 4.52
|
|
| 38.6
| 38.6
| 0.3 |
2009-Jun-05 Fri
| 4.55
| 4.55
| 4.47
| 4.54
|
|
| 35.4
| 35.4
| 0.3 |
2009-Jun-04 Thu
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2009-Jun-03 Wed
| 4.58
| ###
| 4.49
| 4.5
| 300,680
| 675,026
| 18.8
| 18.8
| ### |
2009-Jun-02 Tue
| 4.55
| ###
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2009-Jun-01 Mon
| 4.5
| 4.57
| 4.48
| 4.5
|
|
| 61.6
| 61.6
| ### |
2009-May-29 Fri
| ###
| ###
| 4.42
| 4.49
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| ###
| 4.58
| 4.59
| 137,672
| ###
| 33.2
| 33.2
| 0.3 |
2009-May-27 Wed
| ###
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-May-26 Tue
| 4.58
| ###
| 4.54
| ###
| 183,285
| 416,056
| 77.9
| 77.9
| 0.0 |
2009-May-25 Mon
| 4.58
| ###
| 4.52
| 4.58
| 102,544
| 231,749
| 73.7
| 73.7
| 0.3 |
2009-May-22 Fri
| ###
| ###
| 4.52
| 4.57
|
|
| 24.8
| 24.8
| ### |
2009-May-21 Thu
| 4.43
| ###
| 4.41
| ###
| 293,689
| 647,584
| 91.6
| 91.6
| 0.0 |
2009-May-20 Wed
| ###
| 4.44
| ###
| 4.4
|
|
| 78.4
| 78.4
| 0.3 |
2009-May-19 Tue
| ###
| ###
| 4.27
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-May-18 Mon
| 4.2
| 4.25
| ###
| ###
| 112,471
| ###
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 4.24
| 4.25
| ###
| ###
| 121,824
| 258,876
| 25.6
| 25.6
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 224,251
| 0
| 43.7
| 43.7
| 0.0 |
2009-May-13 Wed
| ###
| 4.26
| ###
| 4.2
| 83,028
| 176,849
| 71.7
| 71.7
| ### |
2009-May-12 Tue
| 4.26
| 4.26
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-May-11 Mon
| 4.24
| 4.29
| ###
| 4.26
| 266,987
| 572,687
| 70.2
| 70.2
| 0.3 |
2009-May-08 Fri
| ###
| ###
| 4.23
| 4.26
| 183,351
| 387,787
| ###
| ###
| 0.3 |
2009-May-07 Thu
| ###
| ###
| 4.26
| ###
| 414,182
| ###
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 4.28
| ###
| 161,227
| 345,025
| 31.9
| 31.9
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| 4.29
| 368,122
| 0
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 4.29
| ###
| 4.24
| 246,186
| ###
| ###
| ###
| 0.3 |
2009-May-01 Fri
| 4.22
| 4.23
| ###
| 4.2
| 127,577
| 269,825
| 29.4
| 29.4
| ### |
2009-Apr-30 Thu
| 4.2
| 4.23
| ###
| 4.23
| 180,329
| ###
| ###
| ###
| 0.3 |
2009-Apr-29 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 162,242
| 0
| 79.1
| 79.1
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 326,151
| 0
| 76.8
| 76.8
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|