End of day Prices (full format), 56 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2009-Oct-21 Wed
| 4.85
| ###
| 4.75
| 4.78
| 1,711,958
| ###
| 27.2
| 27.2
| ### |
2009-Oct-20 Tue
| 4.72
| ###
| 4.71
| 4.89
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| 5.85
| 5.85
| 5.76
| 5.79
|
|
| 32.2
| 32.2
| ### |
2009-Oct-16 Fri
| 5.8
| 5.86
| 5.79
| 5.84
| 4,193,429
| 24,426,723
| 75.1
| 75.1
| 0.4 |
2009-Oct-15 Thu
| 5.82
| 5.83
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-Oct-14 Wed
| 5.77
| 5.83
| 5.75
| 5.77
| 1,749,244
| 10,128,122
| 60.5
| 60.5
| 0.4 |
2009-Oct-13 Tue
| 5.79
| 5.8
| 5.72
| 5.72
|
|
| 24.8
| 24.8
| 0.4 |
2009-Oct-12 Mon
| 5.78
| 5.85
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2009-Oct-09 Fri
| 5.75
| 5.82
| 5.74
| 5.74
| 1,188,676
| 6,870,547
| ###
| ###
| 0.4 |
2009-Oct-08 Thu
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 5.7
| 5.7
| 5.59
| ###
| 909,127
| 5,132,021
| 19.4
| 19.4
| 0.0 |
2009-Oct-06 Tue
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 5.58
| ###
| 498,220
| ###
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 5.57
| 5.59
| 566,523
| ###
| 40.2
| 40.2
| ### |
2009-Oct-01 Thu
| 5.78
| 5.79
| ###
| ###
| 748,226
| ###
| 24.7
| 24.7
| 0.0 |
2009-Sep-30 Wed
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| 30.3
| 30.3
| ### |
2009-Sep-29 Tue
| 5.84
| 5.85
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-Sep-28 Mon
| 5.82
| 5.83
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| 5.87
| 5.88
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-Sep-24 Thu
| 5.8
| 5.89
| 5.79
| 5.87
| 703,256
| ###
| ###
| ###
| ### |
2009-Sep-23 Wed
| 5.84
| 5.86
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-Sep-22 Tue
| 5.87
| ###
| 5.72
| 5.76
| 1,240,347
| ###
| 23.9
| 23.9
| ### |
2009-Sep-21 Mon
| ###
| ###
| 5.77
| 5.8
|
|
| 28.3
| 28.3
| 0.4 |
2009-Sep-18 Fri
| 5.58
| 5.71
| 5.54
| ###
| 834,979
| 4,696,756
| 70.3
| 70.3
| 0.0 |
2009-Sep-17 Thu
| 5.57
| ###
| 5.52
| 5.58
|
|
| 63.0
| 63.0
| 0.4 |
2009-Sep-16 Wed
| 5.23
| 5.51
| 5.23
| 5.48
| 1,214,884
| 6,523,927
| 89.7
| 89.7
| ### |
2009-Sep-15 Tue
| ###
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| 5.2
| 5.21
| ###
| ###
| 481,422
| ###
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 5.25
| 5.28
| 5.21
| 5.23
|
|
| 31.8
| 31.8
| ### |
2009-Sep-10 Thu
| 5.23
| ###
| 5.21
| 5.25
| 284,848
| 742,029
| 64.3
| 64.3
| 0.4 |
2009-Sep-09 Wed
| 5.24
| 5.26
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2009-Sep-08 Tue
| 5.25
| 5.27
| ###
| ###
| 238,473
| 628,376
| 22.2
| 22.2
| 0.0 |
2009-Sep-07 Mon
| 5.2
| 5.29
| ###
| 5.25
|
|
| 74.4
| 74.4
| 0.4 |
2009-Sep-04 Fri
| 5.21
| 5.25
| ###
| ###
| 248,671
| ###
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| 5.2
| ###
| 5.2
| 179,476
| ###
| ###
| ###
| ### |
2009-Sep-02 Wed
| 5
| ###
| ###
| ###
| 349,080
| 0
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 5.25
| 5.28
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2009-Aug-31 Mon
| ###
| 5.4
| 5.23
| ###
| 404,244
| 2,148,556
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| 5.27
| ###
| 5.22
| 5.29
|
|
| 65.1
| 65.1
| 0.4 |
2009-Aug-27 Thu
| ###
| 5.27
| ###
| 5.24
|
|
| 74.5
| 74.5
| 0.4 |
2009-Aug-26 Wed
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| 5.2
| ###
| 5.2
| 160,523
| 417,359
| 71.4
| 71.4
| ### |
2009-Aug-21 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2009-Aug-20 Thu
| 5.2
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2009-Aug-19 Wed
| 5.25
| 5.29
| ###
| ###
| 386,249
| 1,021,628
| 24.5
| 24.5
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2009-Aug-17 Mon
| ###
| 5.4
| ###
| ###
| 368,979
| 996,243
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| 5.42
| ###
| ###
| 895,145
| 2,425,842
| 68.9
| 68.9
| 0.0 |
2009-Aug-13 Thu
| 5.23
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 5.2
| 5.23
| ###
| 5.2
|
|
| 67.4
| 67.4
| ### |
2009-Aug-11 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Aug-10 Mon
| ###
| 5.26
| ###
| 5.2
| 202,651
| 532,972
| 79.9
| 79.9
| ### |
2009-Aug-07 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
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 |
|