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 |
2008-Dec-31 Wed
| 3.4
| 3.45
| ###
| 3.45
|
|
| 68.7
| 68.7
| ### |
2008-Dec-30 Tue
| 3.2
| 3.4
| 3.2
| 3.4
| 265,927
| 877,559
| ###
| ###
| 0.2 |
2008-Dec-29 Mon
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Dec-24 Wed
| ###
| 3.2
| ###
| 3.2
| 19,388
| 31,020
| ###
| ###
| 0.2 |
2008-Dec-23 Tue
| ###
| 3.2
| ###
| ###
| 371,429
| 594,286
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| 3.23
| ###
| ###
| 201,141
| 324,842
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| 3.25
| ###
| ###
| 222,856
| 362,141
| 70.1
| 70.1
| 0.0 |
2008-Dec-17 Wed
| 3.24
| 3.28
| 3.2
| 3.2
| 224,478
| ###
| 32.5
| 32.5
| 0.2 |
2008-Dec-16 Tue
| 3.23
| ###
| ###
| 3.25
|
|
| 78.7
| 78.7
| 0.2 |
2008-Dec-15 Mon
| 3.22
| 3.4
| 3.22
| ###
| 90,780
| 300,481
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 3.2
| 3.42
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| 3.4
| 3.4
| 3.24
| 3.24
| 177,984
| ###
| 16.8
| 16.8
| ### |
2008-Dec-10 Wed
| 3.4
| 3.4
| 3.28
| 3.4
|
|
| 66.9
| 66.9
| 0.2 |
2008-Dec-09 Tue
| ###
| 3.44
| ###
| 3.43
| 84,255
| ###
| ###
| ###
| 0.2 |
2008-Dec-08 Mon
| ###
| 3.41
| 3.28
| ###
| 147,670
| 493,956
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| ###
| 3.45
| 3.28
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Dec-04 Thu
| 3.22
| 3.4
| 3.2
| 3.4
| 82,920
| ###
| 93.8
| 93.8
| 0.2 |
2008-Dec-03 Wed
| ###
| ###
| 3.22
| 3.24
| 240,448
| 387,121
| 31.6
| 31.6
| ### |
2008-Dec-02 Tue
| ###
| ###
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Dec-01 Mon
| ###
| 3.45
| 3.26
| 3.45
|
|
| 88.6
| 88.6
| ### |
2008-Nov-28 Fri
| ###
| ###
| ###
| 3.27
|
|
| 77.6
| 77.6
| ### |
2008-Nov-27 Thu
| ###
| 3.24
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2008-Nov-26 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 1,396,171
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 118,486
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 3.2
| ###
| ###
| 3.25
|
|
| 70.6
| 70.6
| 0.2 |
2008-Nov-20 Thu
| 3.51
| 3.52
| 3.28
| ###
| 1,159,949
| 3,943,826
| 25.5
| 25.5
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| 3.54
| 3.58
| 172,889
| ###
| 34.1
| 34.1
| 0.3 |
2008-Nov-18 Tue
| 3.71
| 3.71
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2008-Nov-17 Mon
| 3.56
| 3.73
| 3.56
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Nov-14 Fri
| 3.5
| 3.7
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2008-Nov-13 Thu
| 3.29
| 3.43
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 3.4
| 3.4
| 3.28
| 3.29
| 124,223
| ###
| ###
| ###
| ### |
2008-Nov-11 Tue
| ###
| 3.45
| 3.25
| 3.45
|
|
| 88.8
| 88.8
| ### |
2008-Nov-10 Mon
| 3.42
| 3.49
| ###
| 3.44
| 161,128
| ###
| 81.2
| 81.2
| 0.2 |
2008-Nov-07 Fri
| 3.5
| 3.5
| 3.29
| ###
| 191,485
| ###
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| 3.7
| 3.5
| 3.54
|
|
| 23.6
| 23.6
| 0.3 |
2008-Nov-05 Wed
| 3.75
| 3.75
| ###
| 3.7
| 234,089
| ###
| ###
| ###
| 0.3 |
2008-Nov-04 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| 67.2
| 67.2
| 0.3 |
2008-Nov-03 Mon
| 3.52
| 3.8
| 3.52
| ###
| 417,580
| 1,528,342
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 3.4
| 3.46
| ###
| 3.46
|
|
| 70.5
| 70.5
| 0.2 |
2008-Oct-30 Thu
| ###
| 3.5
| 3.28
| 3.4
| 543,681
| 1,843,078
| 66.8
| 66.8
| 0.2 |
2008-Oct-29 Wed
| 3.43
| 3.58
| 3.25
| 3.25
|
|
| 22.7
| 22.7
| 0.2 |
2008-Oct-28 Tue
| ###
| 3.29
| ###
| 3.29
| 1,733,055
| 2,850,875
| ###
| ###
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 354,927
| 0
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 3.23
| 3.26
| ###
| ###
| 3,748,474
| ###
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 3.41
| 3.41
| ###
| 3.24
| 389,858
| ###
| 20.6
| 20.6
| ### |
2008-Oct-22 Wed
| 3.47
| 3.54
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| 3.55
| ###
| ###
| 3.49
| 316,222
| 0
| 24.8
| 24.8
| ### |
2008-Oct-20 Mon
| 3.5
| 3.59
| 3.4
| 3.53
|
|
| 75.3
| 75.3
| 0.3 |
2008-Oct-17 Fri
| ###
| ###
| 3.49
| 3.55
| 324,657
| 566,526
| ###
| ###
| ### |
2008-Oct-16 Thu
| 3.49
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 3.73
| 3.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 3.71
| 3.85
| 3.55
| ###
| 766,826
| 2,837,256
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 3.4
| 436,370
| 0
| 72.9
| 72.9
| 0.2 |
2008-Oct-10 Fri
| ###
| 3.4
| ###
| 3.28
|
|
| 56.6
| 56.6
| 0.2 |
2008-Oct-09 Thu
| 3.5
| 3.53
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Oct-08 Wed
| ###
| ###
| ###
| 3.71
|
|
| 13.1
| 13.1
| ### |
2008-Oct-07 Tue
| ###
| 4.21
| 3.86
| 4.21
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| 4.46
| 4.46
| 4.2
| 4.29
|
|
| 32.2
| 32.2
| ### |
2008-Oct-03 Fri
| 4.23
| 4.51
| ###
| 4.51
| 323,377
| ###
| ###
| ###
| 0.3 |
2008-Oct-02 Thu
| ###
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| ###
| 4.22
| ###
| 367,943
| 776,359
| 25.3
| 25.3
| 0.0 |
2008-Sep-30 Tue
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 4.46
| 4.52
| ###
| 4.45
|
|
| 48.0
| 48.0
| 0.3 |
2008-Sep-26 Fri
| 4.46
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 4.45
| 4.45
| ###
| 4.42
| 161,980
| ###
| ###
| ###
| 0.3 |
2008-Sep-24 Wed
| 4.45
| 4.45
| ###
| ###
| 202,578
| ###
| 22.4
| 22.4
| 0.0 |
2008-Sep-23 Tue
| 4.46
| 4.48
| ###
| 4.4
|
|
| 30.1
| 30.1
| 0.3 |
2008-Sep-22 Mon
| ###
| 4.49
| ###
| 4.46
| 340,678
| 764,822
| ###
| ###
| 0.3 |
2008-Sep-19 Fri
| 4.2
| 4.22
| ###
| 4.2
|
|
| 58.8
| 58.8
| ### |
2008-Sep-18 Thu
| 4.2
| 4.26
| ###
| ###
| 362,023
| ###
| 43.0
| 43.0
| 0.0 |
2008-Sep-17 Wed
| 4.46
| 4.51
| ###
| 4.42
| 337,871
| ###
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
|