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 |
2007-Mar-23 Fri
| 1.43
| ###
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| 1.43
| ###
| 1.43
|
|
| 88.4
| 88.4
| 0.1 |
2007-Mar-21 Wed
| 1.44
| 1.445
| ###
| ###
| 25,542
| 18,454
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| 1.46
| ###
| 1.44
| 71,026
| 51,848
| ###
| ###
| 0.1 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 77,246
| 0
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| 1.4
| ###
| ###
| 188,187
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 156,128
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 1.375
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| 1.355
| 1.355
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| ###
| 1.355
| 1.355
| 343,140
| 232,477
| ###
| ###
| ### |
2007-Mar-09 Fri
| 1.375
| 1.375
| 1.355
| 1.355
|
|
| 18.9
| 18.9
| ### |
2007-Mar-08 Thu
| ###
| 1.4
| 1.355
| 1.375
|
|
| ###
| ###
| 0.1 |
2007-Mar-07 Wed
| 1.42
| 1.43
| 1.355
| 1.355
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| 1.43
| 1.43
| ###
| 1.42
| 19,325
| ###
| ###
| ###
| ### |
2007-Mar-05 Mon
| ###
| ###
| ###
| 1.345
|
|
| 56.0
| 56.0
| ### |
2007-Mar-02 Fri
| 1.42
| 1.42
| 1.355
| 1.355
|
|
| 7.5
| 7.5
| ### |
2007-Mar-01 Thu
| 1.45
| 1.45
| 1.44
| 1.44
| 87,624
| ###
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 1.44
| 1.48
| 1.44
| 1.45
| 149,179
| ###
| 62.0
| 62.0
| ### |
2007-Feb-27 Tue
| 1.5
| 1.5
| ###
| 1.485
| 217,123
| 162,842
| 33.8
| 33.8
| ### |
2007-Feb-26 Mon
| 1.5
| 1.51
| ###
| 1.5
| 370,958
| 280,073
| 64.2
| 64.2
| 0.1 |
2007-Feb-23 Fri
| ###
| 1.47
| 1.44
| 1.44
|
|
| 21.2
| 21.2
| 0.1 |
2007-Feb-22 Thu
| 1.52
| 1.55
| ###
| 1.47
|
|
| ###
| ###
| ### |
2007-Feb-21 Wed
| 1.5
| 1.53
| 1.49
| 1.53
| 236,189
| 356,645
| ###
| ###
| ### |
2007-Feb-20 Tue
| 1.45
| 1.49
| 1.45
| 1.48
| 331,182
| ###
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| 1.43
| 1.45
| 1.43
| 1.44
| 185,784
| 267,528
| 73.6
| 73.6
| 0.1 |
2007-Feb-16 Fri
| 1.41
| 1.42
| 1.41
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2007-Feb-15 Thu
| 1.42
| ###
| 1.41
| 1.41
|
|
| 31.5
| 31.5
| ### |
2007-Feb-14 Wed
| ###
| 1.42
| ###
| 1.42
| 199,779
| 141,843
| 80.6
| 80.6
| ### |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 124,484
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 144,779
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 1.4
| 1.4
| ###
| ###
| 201,675
| 141,172
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 1.41
| 1.41
| 1.4
| 1.4
| 133,724
| 187,882
| ###
| ###
| ### |
2007-Feb-06 Tue
| 1.42
| 1.43
| 1.41
| 1.41
|
|
| 33.1
| 33.1
| ### |
2007-Feb-05 Mon
| 1.44
| 1.445
| 1.42
| 1.42
|
|
| 29.1
| 29.1
| ### |
2007-Feb-02 Fri
| 1.42
| 1.45
| 1.4
| 1.45
| 205,547
| ###
| ###
| ###
| ### |
2007-Feb-01 Thu
| ###
| 1.41
| ###
| 1.41
| 1,737,383
| 1,224,855
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| 1.4
| 1.355
| ###
| 131,776
| 181,521
| 79.0
| 79.0
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 21,750
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 1.4
| 1.41
| ###
| ###
| 135,523
| 95,543
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| 1.4
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-Jan-16 Tue
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 113,272
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 48,824
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| 1.4
| 1.355
| ###
| 60,478
| ###
| 28.5
| 28.5
| 0.0 |
2007-Jan-10 Wed
| 1.375
| 1.41
| ###
| ###
| 123,976
| ###
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| 1.41
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Jan-08 Mon
| ###
| 1.375
| 1.355
| 1.355
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| 1.385
| ###
| ###
| 104,823
| 72,589
| 22.4
| 22.4
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 1.43
| 1.44
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 1.42
| 1.44
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 15.7
| 15.7
| ### |
2006-Dec-27 Wed
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| 1.45
| ###
| 1.45
| 156,373
| 113,370
| ###
| ###
| ### |
2006-Dec-21 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 357,953
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| 1.345
| ###
| 1.345
| ###
| 6,074,289
| 4,084,959
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 820,347
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 1.29
| ###
| 340,550
| 219,654
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| 1.345
| 1.285
| 1.29
| 283,759
| 373,143
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 1.345
| 1.345
| ###
| ###
| 447,553
| 300,979
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| 1.345
| ###
| 1.345
|
|
| 87.8
| 87.8
| ### |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
|