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
29/06/2016 31.30p 31.30p 29.50p 30.25p 36318
28/06/2016 30.00p 30.75p 30.25p 30.25p 0
27/06/2016 30.00p 30.75p 30.38p 30.75p 0
24/06/2016 30.00p 30.38p 30.00p 30.38p 45667
23/06/2016 30.25p 30.50p 30.00p 30.00p 0
22/06/2016 30.25p 30.50p 30.50p 30.50p 0
21/06/2016 30.25p 30.50p 30.25p 30.50p 5000
20/06/2016 29.81p 31.00p 30.88p 30.88p 0
17/06/2016 29.81p 31.25p 31.00p 31.00p 0
16/06/2016 29.81p 31.25p 29.81p 31.25p 1294
15/06/2016 30.25p 30.25p 30.25p 30.25p 30000
14/06/2016 30.75p 30.75p 30.25p 30.25p 42953
13/06/2016 29.00p 31.50p 31.13p 31.13p 0
10/06/2016 29.00p 31.50p 31.00p 31.50p 0
09/06/2016 29.00p 31.00p 30.00p 31.00p 0
08/06/2016 29.00p 30.25p 30.00p 30.00p 0
07/06/2016 29.00p 30.31p 29.00p 30.25p 219473
06/06/2016 29.50p 30.00p 29.50p 29.50p 97548
03/06/2016 29.50p 29.50p 27.13p 28.13p 1788
02/06/2016 29.50p 28.25p 28.13p 28.13p 0
01/06/2016 29.50p 29.50p 28.00p 28.25p 68514
31/05/2016 30.06p 30.63p 30.06p 30.63p 6739
27/05/2016 30.00p 30.00p 29.75p 30.00p 126812
26/05/2016 30.00p 30.25p 29.72p 30.00p 320370
25/05/2016 31.75p 32.50p 30.75p 30.75p 163966
24/05/2016 30.25p 30.25p 29.72p 30.00p 66743
23/05/2016 31.25p 31.50p 31.25p 31.50p 58512
20/05/2016 32.00p 32.50p 32.25p 32.50p 0
19/05/2016 32.00p 33.31p 32.00p 32.25p 32500
18/05/2016 31.75p 32.00p 31.00p 31.00p 75206
17/05/2016 32.50p 32.50p 31.00p 31.00p 601378
16/05/2016 33.00p 33.25p 33.00p 33.00p 136360
13/05/2016 32.75p 32.94p 32.75p 32.88p 31982
12/05/2016 33.00p 33.50p 32.50p 32.50p 202802
11/05/2016 32.00p 33.00p 32.00p 32.00p 85654
10/05/2016 30.00p 31.77p 30.00p 31.00p 35398
09/05/2016 30.25p 30.25p 30.00p 30.00p 43174
06/05/2016 31.00p 32.75p 31.00p 32.75p 3200
05/05/2016 31.50p 32.25p 31.50p 32.25p 13778
04/05/2016 31.25p 31.50p 31.25p 31.25p 0
03/05/2016 31.25p 32.50p 30.00p 31.50p 320895
29/04/2016 33.00p 32.50p 31.75p 31.75p 0
28/04/2016 33.00p 33.00p 32.50p 32.50p 60000
27/04/2016 33.50p 32.75p 32.50p 32.75p 0
26/04/2016 33.50p 32.50p 32.50p 32.50p 0
25/04/2016 33.50p 33.50p 32.50p 32.50p 30303
22/04/2016 35.00p 35.05p 34.00p 34.50p 152620
21/04/2016 32.75p 39.00p 32.05p 35.75p 435366
20/04/2016 29.00p 33.00p 29.00p 32.00p 546582
19/04/2016 30.00p 30.50p 29.00p 29.00p 0
18/04/2016 30.00p 30.50p 29.19p 30.50p 52000
15/04/2016 31.06p 31.06p 30.00p 30.00p 2500
14/04/2016 29.19p 29.75p 29.19p 29.75p 9842
13/04/2016 30.00p 30.25p 28.50p 30.25p 38263
12/04/2016 30.00p 30.25p 29.75p 30.25p 0
11/04/2016 30.00p 30.00p 29.75p 29.75p 300000
08/04/2016 30.00p 30.25p 30.00p 30.25p 70000
07/04/2016 29.12p 29.12p 28.75p 28.75p 3250
06/04/2016 30.00p 30.00p 30.00p 30.00p 0
05/04/2016 30.00p 30.00p 29.00p 30.00p 68720
04/04/2016 30.34p 31.00p 30.34p 31.00p 12698
01/04/2016 31.25p 31.44p 30.00p 30.50p 73385
31/03/2016 31.75p 31.75p 31.75p 31.75p 219119
30/03/2016 30.25p 34.00p 30.25p 32.12p 210405
29/03/2016 30.25p 32.00p 30.00p 30.50p 56000
24/03/2016 31.00p 31.25p 30.25p 31.25p 514702
23/03/2016 32.00p 32.00p 31.75p 31.75p 60200
22/03/2016 32.00p 32.00p 31.50p 31.50p 42698
21/03/2016 31.00p 31.50p 30.63p 31.25p 327313
18/03/2016 31.46p 31.46p 31.25p 31.25p 6087
17/03/2016 31.50p 31.50p 31.00p 31.00p 107370
16/03/2016 31.00p 31.50p 31.00p 31.00p 558153
15/03/2016 32.50p 32.50p 32.25p 32.25p 0
14/03/2016 32.50p 33.00p 32.50p 32.50p 116621
11/03/2016 32.50p 32.50p 30.63p 32.25p 61137
10/03/2016 32.00p 32.25p 32.00p 32.25p 50000
09/03/2016 32.50p 32.25p 31.75p 32.25p 0
08/03/2016 32.50p 32.50p 31.75p 31.75p 60000
07/03/2016 31.50p 32.50p 30.94p 32.37p 220453
04/03/2016 32.10p 32.75p 31.87p 31.87p 205000
03/03/2016 31.75p 33.00p 31.75p 32.75p 510309
02/03/2016 31.25p 32.90p 31.00p 32.88p 162862
01/03/2016 32.50p 33.00p 32.03p 33.00p 213376
29/02/2016 33.25p 33.50p 30.75p 33.00p 227495
26/02/2016 31.50p 34.00p 31.25p 32.00p 86367
25/02/2016 33.50p 35.00p 31.50p 33.00p 245236
24/02/2016 31.00p 36.00p 30.64p 35.75p 1860241
23/02/2016 26.75p 31.55p 26.50p 31.38p 2700402
22/02/2016 26.00p 28.00p 24.12p 26.50p 264259
19/02/2016 25.75p 26.00p 25.25p 25.62p 180000
18/02/2016 25.00p 25.25p 24.88p 24.88p 1574143
17/02/2016 24.00p 28.00p 23.25p 24.88p 2066215
16/02/2016 24.00p 25.00p 24.00p 24.88p 420000
15/02/2016 26.00p 25.00p 24.88p 25.00p 0
12/02/2016 26.00p 26.80p 24.00p 24.88p 466461
11/02/2016 23.25p 26.00p 21.75p 25.75p 477316
10/02/2016 21.25p 22.25p 20.75p 22.25p 268270
09/02/2016 22.00p 23.00p 22.25p 22.25p 0
08/02/2016 22.00p 23.00p 21.05p 23.00p 82354
05/02/2016 22.20p 22.75p 22.20p 22.75p 10737
04/02/2016 22.25p 22.50p 22.38p 22.38p 0
03/02/2016 22.25p 22.50p 21.69p 22.50p 210009
02/02/2016 21.00p 22.62p 21.00p 22.62p 80000
01/02/2016 21.00p 21.06p 21.00p 21.00p 100808
29/01/2016 21.25p 21.25p 20.75p 20.75p 80746
28/01/2016 23.00p 23.50p 22.00p 23.50p 401772
27/01/2016 22.75p 23.50p 21.00p 22.75p 537658
26/01/2016 21.50p 23.00p 21.09p 23.00p 436539
25/01/2016 23.00p 23.25p 21.00p 23.25p 482351
22/01/2016 22.50p 23.50p 21.25p 23.50p 85000
21/01/2016 23.25p 24.00p 20.75p 22.00p 287188
20/01/2016 24.00p 24.00p 22.50p 22.50p 100000
19/01/2016 24.50p 25.00p 24.00p 25.00p 94507
18/01/2016 26.00p 26.50p 25.00p 25.87p 179300
15/01/2016 25.00p 25.00p 24.25p 24.25p 20000
14/01/2016 24.46p 24.46p 24.01p 24.38p 1000
13/01/2016 24.00p 25.00p 23.82p 24.50p 169500
12/01/2016 24.75p 24.91p 24.50p 24.63p 172007
11/01/2016 26.00p 26.75p 24.00p 25.50p 82000
08/01/2016 23.75p 25.00p 22.50p 25.00p 2387379
07/01/2016 24.00p 24.25p 24.00p 24.25p 150000
06/01/2016 24.50p 24.63p 24.25p 24.25p 34077
05/01/2016 27.00p 27.00p 24.75p 24.75p 43124
04/01/2016 25.00p 27.00p 24.00p 24.75p 180453
31/12/2015 25.00p 24.50p 24.50p 24.50p 0
30/12/2015 25.00p 25.00p 24.50p 24.50p 236
29/12/2015 24.00p 24.68p 23.50p 24.50p 112338
24/12/2015 24.00p 25.00p 24.75p 25.00p 0
23/12/2015 24.00p 25.00p 24.00p 24.75p 20700
22/12/2015 25.00p 25.00p 24.75p 24.75p 90670
21/12/2015 23.25p 26.51p 23.25p 24.75p 193688
18/12/2015 21.00p 25.52p 21.00p 24.75p 301401
17/12/2015 18.75p 20.25p 18.75p 20.25p 7398
16/12/2015 19.50p 20.50p 18.50p 20.50p 57954
15/12/2015 21.20p 21.25p 21.25p 21.25p 0
14/12/2015 21.20p 21.25p 21.25p 21.25p 0
11/12/2015 21.20p 21.25p 20.87p 21.25p 0
10/12/2015 21.20p 21.25p 20.87p 20.87p 23558
09/12/2015 20.50p 21.67p 20.45p 21.25p 91844
08/12/2015 22.25p 22.75p 20.75p 21.00p 2130702
07/12/2015 24.25p 24.63p 23.51p 24.63p 17600
04/12/2015 23.75p 24.25p 24.00p 24.00p 0
03/12/2015 23.75p 24.25p 23.50p 24.25p 56757
02/12/2015 20.50p 24.00p 20.50p 23.00p 104114
01/12/2015 20.00p 21.50p 20.00p 21.50p 125126
30/11/2015 19.00p 20.63p 18.64p 20.63p 177750
27/11/2015 20.00p 21.25p 18.75p 21.25p 74863
26/11/2015 21.00p 21.00p 21.00p 21.00p 50000
25/11/2015 19.25p 21.00p 19.00p 21.00p 109241
24/11/2015 19.00p 20.44p 18.00p 19.63p 226886
23/11/2015 20.50p 20.87p 20.63p 20.63p 0
20/11/2015 20.50p 21.25p 20.45p 20.87p 120949
19/11/2015 23.00p 24.00p 19.50p 20.00p 471582
18/11/2015 24.00p 24.00p 22.00p 22.50p 48500
17/11/2015 26.00p 24.50p 24.50p 24.50p 0
16/11/2015 26.00p 26.00p 24.00p 24.50p 40465
13/11/2015 25.00p 26.25p 25.00p 26.00p 50000
12/11/2015 25.00p 24.63p 24.50p 24.63p 0
11/11/2015 25.00p 25.00p 24.50p 24.50p 315
10/11/2015 24.00p 24.00p 23.50p 24.00p 4734
09/11/2015 25.00p 25.00p 23.50p 23.50p 80000
06/11/2015 24.01p 24.75p 24.50p 24.75p 0
05/11/2015 24.01p 24.50p 24.01p 24.50p 117
04/11/2015 24.00p 24.50p 24.25p 24.50p 0
03/11/2015 24.00p 24.25p 24.25p 24.25p 0
02/11/2015 24.00p 24.50p 24.25p 24.25p 0
30/10/2015 24.00p 24.50p 23.00p 24.50p 150000
29/10/2015 25.00p 25.00p 24.75p 24.75p 20000
28/10/2015 25.50p 25.50p 24.75p 24.75p 424000
27/10/2015 25.00p 25.50p 25.00p 25.50p 31229
26/10/2015 24.50p 26.00p 24.50p 26.00p 60000
23/10/2015 24.25p 25.38p 25.25p 25.38p 0
22/10/2015 24.25p 25.75p 24.25p 25.25p 23280
21/10/2015 24.00p 25.50p 23.75p 25.50p 127857
20/10/2015 26.50p 26.82p 24.00p 24.75p 257265
19/10/2015 29.00p 31.00p 26.50p 26.50p 458910
16/10/2015 23.75p 30.00p 23.75p 30.00p 276646
15/10/2015 21.00p 23.50p 21.00p 23.50p 62381
14/10/2015 20.01p 20.50p 20.50p 20.50p 0
13/10/2015 20.01p 20.75p 20.01p 20.50p 2500
12/10/2015 19.75p 20.75p 19.75p 20.75p 76743
09/10/2015 18.00p 20.36p 18.00p 20.00p 169392
08/10/2015 15.50p 17.00p 15.50p 17.00p 87620
07/10/2015 15.00p 15.00p 15.00p 15.00p 1994
06/10/2015 14.26p 15.25p 15.13p 15.25p 0
05/10/2015 14.26p 15.13p 14.26p 15.13p 3009
02/10/2015 15.25p 15.25p 14.25p 15.13p 12249
01/10/2015 15.00p 15.24p 14.45p 15.13p 26097
30/09/2015 14.00p 15.13p 15.13p 15.13p 0
29/09/2015 14.00p 15.13p 15.13p 15.13p 0
28/09/2015 14.00p 15.13p 15.13p 15.13p 0
25/09/2015 14.00p 15.13p 14.88p 15.13p 0
24/09/2015 14.00p 15.00p 14.88p 14.88p 0
23/09/2015 14.00p 15.13p 15.00p 15.00p 0
22/09/2015 14.00p 15.13p 15.13p 15.13p 0
21/09/2015 14.00p 15.13p 14.88p 15.13p 0
18/09/2015 14.00p 14.88p 13.25p 14.88p 20898
17/09/2015 15.00p 15.25p 15.25p 15.25p 0
16/09/2015 15.00p 15.25p 15.25p 15.25p 0
15/09/2015 15.00p 15.25p 15.25p 15.25p 0

*Close Price adjusted for both dividends and splits