China Nonferrous Gold Limited (DI) (CNG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. China Nonferrous Gold Limited (DI)

Date Open High Low Close* Volume
11/04/2017 26.00p 26.88p 26.00p 26.88p 16000
10/04/2017 26.00p 27.00p 26.00p 27.00p 8401
07/04/2017 26.25p 26.63p 26.50p 26.63p 0
06/04/2017 26.25p 27.38p 26.50p 26.50p 0
05/04/2017 26.25p 27.38p 27.38p 27.38p 0
04/04/2017 26.25p 27.38p 26.37p 27.38p 0
03/04/2017 26.25p 26.37p 25.50p 26.37p 97641
31/03/2017 26.25p 26.50p 26.00p 26.00p 43500
30/03/2017 26.25p 26.88p 26.25p 26.88p 12500
29/03/2017 27.25p 26.50p 26.50p 26.50p 0
28/03/2017 27.25p 27.25p 26.50p 26.50p 2348
27/03/2017 27.25p 27.50p 26.21p 27.50p 71652
24/03/2017 26.75p 27.13p 26.75p 27.13p 3723
23/03/2017 26.50p 27.13p 26.50p 27.13p 22000
22/03/2017 27.50p 27.50p 27.13p 27.13p 0
21/03/2017 27.50p 27.75p 27.00p 27.50p 107647
20/03/2017 27.75p 28.13p 27.75p 28.13p 60273
17/03/2017 28.00p 29.00p 27.53p 28.50p 70384
16/03/2017 27.53p 28.25p 27.75p 27.75p 0
15/03/2017 27.53p 28.25p 28.13p 28.25p 0
14/03/2017 27.53p 28.13p 28.13p 28.13p 0
13/03/2017 27.53p 28.13p 28.13p 28.13p 0
10/03/2017 27.53p 28.13p 27.53p 28.13p 220
09/03/2017 28.00p 28.25p 28.00p 28.00p 0
08/03/2017 28.00p 28.25p 28.00p 28.25p 200
07/03/2017 27.53p 27.88p 27.53p 27.88p 390
06/03/2017 27.69p 27.88p 27.61p 27.88p 17649
03/03/2017 28.00p 27.88p 27.75p 27.88p 0
02/03/2017 28.00p 28.00p 27.50p 27.75p 258311
01/03/2017 28.75p 28.75p 28.25p 28.75p 11280
28/02/2017 29.00p 29.00p 26.75p 28.38p 243729
27/02/2017 29.00p 29.00p 29.00p 29.00p 4018
24/02/2017 27.75p 30.75p 27.75p 30.00p 421555
23/02/2017 27.00p 27.38p 27.38p 27.38p 0
22/02/2017 27.00p 27.50p 27.38p 27.38p 0
21/02/2017 27.00p 27.75p 27.50p 27.50p 0
20/02/2017 27.00p 28.03p 27.00p 27.75p 135137
17/02/2017 27.00p 27.38p 27.25p 27.25p 0
16/02/2017 27.00p 27.38p 27.00p 27.38p 23482
15/02/2017 27.50p 27.25p 27.25p 27.25p 0
14/02/2017 27.50p 27.25p 27.13p 27.25p 0
13/02/2017 27.50p 27.75p 26.75p 27.13p 64495
10/02/2017 27.00p 27.38p 27.00p 27.38p 33022
09/02/2017 27.00p 27.00p 26.25p 26.25p 130116
08/02/2017 26.75p 26.75p 26.25p 26.75p 62652
07/02/2017 29.00p 29.00p 26.00p 26.25p 1828046
06/02/2017 27.75p 28.75p 27.75p 28.75p 110856
03/02/2017 25.81p 27.38p 27.38p 27.38p 0
02/02/2017 25.81p 27.38p 25.81p 27.38p 13000
01/02/2017 25.75p 27.00p 26.37p 26.37p 0
31/01/2017 25.75p 27.00p 26.37p 27.00p 0
30/01/2017 25.75p 26.37p 26.25p 26.37p 0
27/01/2017 25.75p 26.25p 25.75p 26.25p 2760
26/01/2017 27.25p 27.38p 26.88p 27.38p 0
25/01/2017 27.25p 27.25p 26.50p 26.88p 30000
24/01/2017 27.00p 27.19p 26.50p 26.75p 23261
23/01/2017 27.25p 27.50p 26.12p 27.50p 30348
20/01/2017 26.00p 27.75p 26.00p 27.75p 120000
19/01/2017 28.33p 28.75p 28.33p 28.75p 30000
18/01/2017 27.31p 28.38p 26.81p 28.38p 10071
17/01/2017 28.50p 28.50p 28.50p 28.50p 8000
16/01/2017 27.50p 27.75p 27.75p 27.75p 0
13/01/2017 27.50p 28.00p 27.38p 27.75p 200000
12/01/2017 28.00p 28.00p 27.00p 27.88p 130000
11/01/2017 27.00p 29.00p 27.00p 28.13p 155000
10/01/2017 26.00p 26.88p 25.62p 26.88p 55831
09/01/2017 25.00p 26.37p 24.60p 26.37p 33000
06/01/2017 27.00p 27.00p 27.00p 27.00p 40000
05/01/2017 27.00p 27.25p 27.00p 27.25p 27000
04/01/2017 28.00p 27.25p 27.00p 27.25p 0
03/01/2017 28.00p 28.00p 25.03p 27.00p 28000
30/12/2016 26.00p 26.50p 26.25p 26.50p 0
29/12/2016 26.00p 26.25p 25.75p 26.25p 126500
28/12/2016 25.00p 26.50p 25.50p 25.50p 0
23/12/2016 25.00p 27.50p 26.50p 26.50p 0
22/12/2016 25.00p 27.50p 25.00p 27.50p 20356
21/12/2016 27.00p 27.50p 27.00p 27.50p 30000
20/12/2016 27.53p 27.75p 27.53p 27.75p 200
19/12/2016 27.25p 27.50p 26.50p 27.50p 0
16/12/2016 27.25p 27.25p 26.50p 26.50p 10000
15/12/2016 28.75p 28.75p 25.00p 25.00p 95374
14/12/2016 28.06p 27.50p 27.38p 27.50p 0
13/12/2016 28.06p 28.06p 27.38p 27.38p 200
12/12/2016 26.00p 26.03p 26.00p 26.00p 26663
09/12/2016 26.68p 29.00p 26.68p 28.25p 35340
08/12/2016 28.70p 28.25p 28.00p 28.00p 0
07/12/2016 28.70p 28.70p 26.53p 28.25p 12411
06/12/2016 26.00p 28.75p 26.00p 28.25p 11850
05/12/2016 29.12p 28.25p 28.00p 28.00p 0
02/12/2016 29.12p 29.12p 28.25p 28.25p 2000
01/12/2016 27.00p 28.00p 28.00p 28.00p 0
30/11/2016 27.00p 28.00p 28.00p 28.00p 0
29/11/2016 27.00p 28.00p 27.75p 28.00p 0
28/11/2016 27.00p 28.25p 27.75p 27.75p 0
25/11/2016 27.00p 28.25p 28.00p 28.25p 0
24/11/2016 27.00p 28.50p 28.00p 28.00p 0
23/11/2016 27.00p 28.50p 28.25p 28.50p 0
22/11/2016 27.00p 28.25p 28.00p 28.25p 0
21/11/2016 27.00p 28.00p 26.88p 28.00p 30700
18/11/2016 28.50p 28.50p 27.75p 27.75p 10000
17/11/2016 29.00p 29.00p 27.00p 28.00p 75000
16/11/2016 29.00p 29.50p 29.00p 29.25p 20500
15/11/2016 29.50p 29.75p 29.75p 29.75p 0
14/11/2016 29.50p 29.75p 29.50p 29.75p 1216
11/11/2016 29.00p 30.00p 29.50p 30.00p 0
10/11/2016 29.00p 29.50p 29.50p 29.50p 0
09/11/2016 29.00p 29.75p 29.50p 29.50p 0
08/11/2016 29.00p 29.75p 28.87p 29.75p 117500
07/11/2016 30.00p 30.00p 29.00p 29.50p 63440
04/11/2016 31.50p 30.50p 30.50p 30.50p 0
03/11/2016 31.50p 30.50p 30.25p 30.50p 0
02/11/2016 31.50p 30.25p 30.00p 30.25p 0
01/11/2016 31.50p 31.50p 30.00p 30.00p 170000
31/10/2016 31.00p 33.00p 31.00p 32.25p 117479
28/10/2016 29.55p 30.25p 30.25p 30.25p 0
27/10/2016 29.55p 30.25p 29.55p 30.25p 16800
26/10/2016 30.00p 30.25p 30.00p 30.25p 0
25/10/2016 30.00p 30.00p 30.00p 30.00p 110000
24/10/2016 31.75p 31.38p 30.88p 30.88p 0
21/10/2016 31.75p 31.75p 31.38p 31.38p 26
20/10/2016 29.00p 31.50p 30.25p 31.50p 0
19/10/2016 29.00p 30.50p 28.50p 30.25p 82271
18/10/2016 30.00p 31.38p 30.00p 31.38p 5630
17/10/2016 32.00p 32.00p 31.75p 31.75p 20000
14/10/2016 29.00p 30.25p 30.25p 30.25p 0
13/10/2016 29.00p 30.25p 29.50p 30.25p 0
12/10/2016 29.00p 30.00p 29.00p 29.50p 100000
11/10/2016 30.00p 29.50p 29.00p 29.00p 0
10/10/2016 30.00p 30.00p 29.50p 29.50p 0
07/10/2016 30.00p 30.88p 30.00p 30.00p 0
06/10/2016 30.00p 31.00p 30.00p 30.88p 50000
05/10/2016 30.00p 31.00p 29.00p 30.75p 80000
04/10/2016 31.25p 31.69p 30.75p 31.00p 160502
03/10/2016 33.00p 32.50p 32.00p 32.00p 0
30/09/2016 33.00p 32.50p 32.00p 32.50p 0
29/09/2016 33.00p 32.00p 32.00p 32.00p 0
28/09/2016 33.00p 32.00p 32.00p 32.00p 0
27/09/2016 33.00p 33.00p 32.00p 32.00p 221000
26/09/2016 31.25p 34.03p 31.25p 32.00p 106902
23/09/2016 31.94p 32.00p 31.94p 32.00p 50000
22/09/2016 32.00p 33.00p 32.00p 32.50p 50000
21/09/2016 31.00p 33.25p 31.00p 33.25p 45000
20/09/2016 29.00p 30.00p 29.00p 30.00p 0
19/09/2016 29.00p 29.50p 29.00p 29.00p 0
16/09/2016 29.00p 29.50p 29.50p 29.50p 0
15/09/2016 29.00p 30.50p 29.50p 29.50p 0
14/09/2016 29.00p 30.50p 29.00p 30.50p 29852
13/09/2016 29.00p 29.50p 29.00p 29.50p 20000
12/09/2016 29.00p 28.75p 28.50p 28.50p 0
09/09/2016 29.00p 29.00p 28.75p 28.75p 45000
08/09/2016 28.00p 28.00p 27.75p 28.00p 209690
07/09/2016 26.25p 28.75p 26.25p 28.50p 21218
06/09/2016 27.00p 27.75p 27.00p 27.75p 30000
05/09/2016 31.00p 31.00p 27.00p 28.00p 7236
02/09/2016 29.00p 29.00p 29.00p 29.00p 60000
01/09/2016 29.00p 29.00p 28.00p 28.00p 30000
31/08/2016 29.75p 30.00p 29.50p 30.00p 0
30/08/2016 29.75p 29.75p 29.50p 29.50p 78
26/08/2016 29.03p 31.00p 29.03p 31.00p 2500
25/08/2016 30.50p 30.53p 29.26p 30.50p 30000
24/08/2016 31.31p 30.50p 29.75p 29.75p 0
23/08/2016 31.31p 31.00p 30.50p 30.50p 0
22/08/2016 31.31p 31.31p 31.00p 31.00p 26
19/08/2016 30.50p 30.75p 30.00p 30.75p 0
18/08/2016 30.50p 30.50p 30.00p 30.00p 83000
17/08/2016 30.50p 30.50p 30.25p 30.25p 30000
16/08/2016 32.04p 31.00p 30.25p 30.25p 0
15/08/2016 32.04p 31.00p 31.00p 31.00p 0
12/08/2016 32.04p 31.00p 31.00p 31.00p 0
11/08/2016 32.04p 32.04p 31.00p 31.00p 6036
10/08/2016 31.50p 31.50p 31.13p 31.13p 148
09/08/2016 30.00p 30.75p 30.00p 30.75p 1220
08/08/2016 31.50p 31.25p 31.00p 31.00p 0
05/08/2016 31.50p 31.50p 31.25p 31.25p 0
04/08/2016 31.50p 31.50p 31.03p 31.50p 85443
03/08/2016 31.50p 32.00p 31.50p 31.75p 60000
02/08/2016 32.00p 32.50p 31.25p 31.25p 0
01/08/2016 32.00p 32.50p 32.00p 32.50p 20000
29/07/2016 32.00p 32.00p 32.00p 32.00p 0
28/07/2016 32.00p 32.00p 32.00p 32.00p 30000
27/07/2016 32.00p 32.75p 32.00p 32.75p 8720
26/07/2016 31.00p 31.00p 30.75p 31.00p 0
25/07/2016 31.00p 31.00p 30.75p 30.75p 2000
22/07/2016 31.00p 31.75p 31.00p 31.00p 0
21/07/2016 31.00p 32.00p 31.00p 31.75p 52518
20/07/2016 31.00p 30.38p 30.38p 30.38p 0
19/07/2016 31.00p 31.00p 30.38p 30.38p 362
18/07/2016 29.75p 30.00p 29.75p 29.75p 0
15/07/2016 29.75p 30.00p 29.75p 30.00p 0
14/07/2016 29.75p 29.75p 29.75p 29.75p 14108
13/07/2016 29.75p 29.75p 29.75p 29.75p 30000
12/07/2016 30.25p 30.25p 30.25p 30.25p 30000
11/07/2016 31.00p 31.00p 30.00p 30.75p 144016
08/07/2016 31.00p 31.25p 31.00p 31.25p 41613
07/07/2016 29.53p 30.50p 29.53p 30.50p 17190
06/07/2016 28.50p 30.50p 28.00p 30.50p 90212
05/07/2016 30.25p 30.25p 30.00p 30.00p 59194
04/07/2016 29.94p 30.75p 30.25p 30.75p 0
01/07/2016 29.94p 30.25p 30.25p 30.25p 0
30/06/2016 29.94p 31.25p 29.94p 30.25p 10040

*Close Price adjusted for both dividends and splits