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
14/09/2015 15.00p 15.25p 15.25p 15.25p 0
11/09/2015 15.00p 15.25p 15.00p 15.25p 89500
10/09/2015 15.41p 15.38p 15.25p 15.25p 0
09/09/2015 15.41p 15.41p 15.00p 15.38p 1216
08/09/2015 15.00p 15.17p 15.00p 15.00p 2208
07/09/2015 15.00p 15.00p 14.75p 14.75p 40000
04/09/2015 14.00p 15.00p 13.50p 15.00p 0
03/09/2015 14.00p 14.00p 13.00p 13.50p 23001
02/09/2015 14.00p 15.00p 14.00p 15.00p 29847
01/09/2015 14.75p 14.88p 14.75p 14.88p 4942
28/08/2015 14.00p 15.00p 14.00p 15.00p 51717
27/08/2015 15.24p 15.25p 14.50p 15.25p 6886
26/08/2015 13.75p 14.50p 13.75p 14.50p 112849
25/08/2015 13.50p 15.25p 13.50p 14.75p 31384
24/08/2015 15.75p 15.75p 12.00p 15.25p 302030
21/08/2015 16.25p 17.01p 15.75p 15.75p 74477
20/08/2015 17.99p 17.99p 17.50p 17.50p 10489
19/08/2015 17.50p 17.99p 17.00p 17.00p 32855
18/08/2015 19.00p 19.00p 18.38p 18.38p 111201
17/08/2015 20.00p 20.00p 19.50p 19.50p 0
14/08/2015 20.00p 20.00p 20.00p 20.00p 0
13/08/2015 20.00p 20.00p 20.00p 20.00p 2021
12/08/2015 21.75p 21.75p 20.00p 20.87p 223275
11/08/2015 22.00p 22.00p 20.00p 20.87p 305199
10/08/2015 20.75p 21.38p 20.75p 21.38p 160023
07/08/2015 20.75p 21.50p 20.75p 21.38p 203372
06/08/2015 20.75p 21.38p 20.00p 21.38p 198025
05/08/2015 21.00p 22.25p 20.50p 22.25p 116865
04/08/2015 23.00p 23.00p 20.76p 22.50p 39416
03/08/2015 21.25p 22.25p 21.00p 22.25p 42678
31/07/2015 21.25p 21.25p 20.25p 20.50p 12981
30/07/2015 21.50p 19.88p 18.88p 19.88p 0
29/07/2015 21.50p 21.50p 18.88p 18.88p 252852
28/07/2015 18.99p 19.75p 18.99p 19.75p 2713
27/07/2015 21.25p 21.25p 19.25p 19.37p 98358
24/07/2015 23.00p 23.00p 21.25p 21.75p 186597
23/07/2015 23.99p 23.99p 23.50p 23.50p 408
22/07/2015 22.25p 23.50p 21.00p 23.50p 155295
21/07/2015 21.25p 23.75p 19.75p 23.75p 314906
20/07/2015 19.00p 21.25p 19.00p 20.00p 285000
17/07/2015 21.00p 21.00p 20.25p 20.50p 52885
16/07/2015 22.00p 22.00p 21.50p 21.50p 100000
15/07/2015 22.00p 22.00p 19.50p 19.50p 55000
14/07/2015 23.00p 23.00p 22.50p 23.00p 0
13/07/2015 23.00p 23.00p 22.50p 22.50p 8000
10/07/2015 23.50p 24.00p 23.50p 23.75p 573500
09/07/2015 24.00p 24.03p 22.26p 23.75p 80000
08/07/2015 24.00p 23.88p 23.25p 23.25p 0
07/07/2015 24.00p 24.00p 23.88p 23.88p 30000
06/07/2015 23.75p 24.00p 23.75p 23.75p 85000
03/07/2015 22.25p 22.50p 22.25p 22.50p 5482
02/07/2015 24.00p 24.25p 24.00p 24.25p 150000
01/07/2015 27.00p 25.50p 24.50p 24.50p 0
30/06/2015 27.00p 27.00p 25.00p 25.50p 350000
29/06/2015 27.00p 27.50p 25.00p 27.50p 430000
26/06/2015 28.00p 27.75p 27.50p 27.75p 0
25/06/2015 28.00p 27.50p 27.50p 27.50p 0
24/06/2015 28.00p 28.00p 27.50p 27.50p 15000
23/06/2015 28.75p 30.50p 28.75p 28.87p 374000
22/06/2015 26.00p 28.25p 28.00p 28.00p 0
19/06/2015 26.00p 28.25p 26.00p 28.25p 250000
18/06/2015 25.00p 26.50p 25.25p 25.25p 0
17/06/2015 25.00p 26.50p 24.99p 26.50p 263000
16/06/2015 25.00p 25.25p 24.75p 24.75p 0
15/06/2015 25.00p 25.75p 24.50p 25.25p 200000
12/06/2015 24.25p 25.75p 24.25p 25.75p 225000
11/06/2015 24.50p 24.50p 23.00p 23.00p 70000
10/06/2015 25.00p 25.00p 24.63p 24.63p 37434
09/06/2015 25.25p 26.00p 25.00p 26.00p 0
08/06/2015 25.25p 25.25p 25.00p 25.00p 10647
05/06/2015 25.00p 25.75p 25.00p 25.75p 15000
04/06/2015 27.25p 27.25p 25.62p 25.62p 55915
03/06/2015 28.50p 29.00p 28.50p 28.50p 0
02/06/2015 28.50p 29.00p 28.75p 29.00p 0
01/06/2015 28.50p 29.00p 28.50p 28.75p 90000
29/05/2015 30.00p 30.00p 29.75p 29.75p 20000
28/05/2015 27.75p 27.50p 27.50p 27.50p 0
27/05/2015 27.75p 27.50p 27.50p 27.50p 0
26/05/2015 27.75p 27.75p 27.50p 27.50p 31182
22/05/2015 27.50p 27.50p 27.50p 27.50p 56949
21/05/2015 29.25p 29.25p 27.13p 28.13p 85000
20/05/2015 30.50p 31.50p 29.50p 29.50p 161400
19/05/2015 30.50p 32.00p 30.50p 30.88p 90000
18/05/2015 29.50p 30.00p 29.00p 29.75p 120500
15/05/2015 24.50p 30.93p 24.50p 30.25p 103500
14/05/2015 25.00p 25.50p 25.00p 25.50p 65000
13/05/2015 23.75p 24.50p 23.50p 24.50p 23472
12/05/2015 24.00p 25.25p 24.00p 25.25p 67000
11/05/2015 23.25p 23.25p 22.50p 22.50p 2800
08/05/2015 23.00p 23.00p 22.38p 22.38p 100000
07/05/2015 21.00p 23.00p 23.00p 23.00p 0
06/05/2015 21.00p 23.00p 21.00p 23.00p 29172
05/05/2015 21.00p 21.88p 21.00p 21.88p 15000
01/05/2015 23.00p 22.62p 22.13p 22.62p 0
30/04/2015 23.00p 22.75p 22.13p 22.13p 0
29/04/2015 23.00p 22.75p 22.00p 22.75p 0
28/04/2015 23.00p 23.38p 22.00p 22.00p 0
27/04/2015 23.00p 24.01p 23.00p 23.38p 286094
24/04/2015 22.75p 22.75p 22.25p 22.25p 3555
23/04/2015 20.00p 22.50p 20.00p 21.63p 747452
22/04/2015 18.00p 21.00p 18.00p 19.25p 741001
21/04/2015 18.00p 18.50p 18.00p 18.50p 5900
20/04/2015 19.00p 20.50p 18.00p 20.38p 1061575
17/04/2015 21.00p 21.00p 20.25p 20.50p 107429
16/04/2015 19.00p 20.50p 19.00p 20.50p 539020
15/04/2015 21.00p 22.00p 20.00p 20.75p 1605740
14/04/2015 19.00p 21.00p 18.00p 20.50p 1036703
13/04/2015 20.00p 21.50p 20.00p 21.25p 91902
10/04/2015 23.00p 23.00p 21.00p 21.88p 422667
09/04/2015 23.00p 23.00p 21.00p 22.25p 464333
08/04/2015 24.00p 24.00p 23.00p 23.50p 164201
07/04/2015 24.01p 25.00p 25.00p 25.00p 0
02/04/2015 24.01p 25.75p 25.00p 25.00p 0
01/04/2015 24.01p 25.75p 25.75p 25.75p 0
31/03/2015 24.01p 25.75p 24.01p 25.75p 10000
30/03/2015 24.00p 25.50p 23.75p 25.50p 224000
27/03/2015 26.00p 26.12p 25.50p 25.50p 0
26/03/2015 26.00p 26.25p 26.12p 26.12p 0
25/03/2015 26.00p 26.25p 26.00p 26.25p 259000
24/03/2015 26.00p 26.00p 25.75p 25.75p 100000
23/03/2015 25.00p 25.75p 25.00p 25.75p 10000
20/03/2015 25.50p 25.50p 25.50p 25.50p 100000
19/03/2015 26.25p 26.63p 25.51p 26.63p 958469
18/03/2015 26.50p 26.50p 26.37p 26.37p 430000
17/03/2015 25.00p 26.75p 25.00p 26.75p 689126
16/03/2015 26.50p 26.50p 26.25p 26.25p 190000
13/03/2015 27.00p 26.88p 26.88p 26.88p 0
12/03/2015 27.00p 27.13p 26.88p 26.88p 0
11/03/2015 27.00p 27.13p 27.00p 27.13p 100000
10/03/2015 27.00p 27.25p 27.00p 27.25p 1800000
09/03/2015 27.25p 27.38p 27.00p 27.38p 158000
06/03/2015 27.00p 27.75p 27.00p 27.75p 332991
05/03/2015 26.50p 27.50p 26.50p 27.00p 1051200
04/03/2015 26.50p 26.50p 26.25p 26.37p 57000
03/03/2015 26.00p 26.25p 26.00p 26.25p 40000
02/03/2015 26.00p 26.37p 25.00p 26.37p 277000
27/02/2015 26.25p 26.25p 26.25p 26.25p 9000
26/02/2015 25.50p 26.00p 25.25p 26.00p 379110
25/02/2015 25.50p 25.50p 25.50p 25.50p 88000
24/02/2015 25.75p 26.12p 25.75p 26.12p 0
23/02/2015 25.75p 25.75p 25.75p 25.75p 110886
20/02/2015 26.50p 26.50p 25.75p 25.75p 29033
19/02/2015 26.00p 26.25p 25.50p 26.25p 205000
18/02/2015 25.50p 26.50p 25.50p 26.37p 2500
17/02/2015 26.50p 27.50p 26.00p 26.50p 1562000
16/02/2015 25.75p 25.75p 25.50p 25.75p 203000
13/02/2015 27.50p 27.38p 26.75p 27.38p 0
12/02/2015 27.50p 27.75p 26.75p 26.75p 0
11/02/2015 27.50p 28.00p 27.50p 27.75p 198000
10/02/2015 27.00p 27.50p 27.00p 27.50p 302335
09/02/2015 27.50p 27.50p 26.50p 27.00p 235000
06/02/2015 27.00p 27.00p 26.50p 26.75p 80000
05/02/2015 26.00p 27.00p 25.50p 26.75p 809652
04/02/2015 25.00p 25.62p 25.00p 25.62p 250000
03/02/2015 25.00p 25.50p 24.00p 25.00p 885000
02/02/2015 26.25p 26.25p 25.75p 25.75p 478572
30/01/2015 26.25p 26.25p 25.50p 25.75p 171780
29/01/2015 26.50p 26.50p 25.50p 25.50p 37894
28/01/2015 26.00p 26.50p 26.00p 26.50p 292552
27/01/2015 26.00p 27.00p 26.00p 26.75p 160700
26/01/2015 27.00p 28.00p 26.75p 26.75p 312016
23/01/2015 26.00p 27.00p 25.50p 26.75p 165000
22/01/2015 27.50p 27.50p 26.00p 27.25p 68641
21/01/2015 28.50p 28.50p 28.00p 28.00p 35000
20/01/2015 28.50p 28.50p 27.50p 27.50p 20392
19/01/2015 27.00p 28.00p 27.00p 28.00p 21000
16/01/2015 28.50p 29.50p 26.50p 28.50p 772000
15/01/2015 27.00p 30.00p 27.00p 29.50p 191511
14/01/2015 27.50p 28.00p 27.00p 27.00p 130000
13/01/2015 26.00p 27.50p 26.00p 27.25p 122444
12/01/2015 27.00p 27.25p 25.00p 27.25p 193032
09/01/2015 26.95p 26.95p 26.25p 26.25p 2250
08/01/2015 27.50p 26.50p 26.00p 26.00p 0
07/01/2015 27.50p 27.50p 25.90p 26.50p 526926
06/01/2015 28.00p 29.00p 26.27p 26.75p 188816
05/01/2015 29.50p 29.50p 29.25p 29.25p 28000
02/01/2015 29.00p 30.00p 29.50p 29.50p 0
31/12/2014 29.00p 30.00p 28.75p 30.00p 224039
30/12/2014 30.00p 31.00p 29.00p 30.00p 25289
29/12/2014 27.00p 30.63p 27.00p 30.63p 215576
24/12/2014 26.00p 26.50p 26.00p 26.50p 0
23/12/2014 26.00p 26.00p 25.50p 26.00p 0
22/12/2014 26.00p 26.37p 25.50p 25.50p 0
19/12/2014 26.00p 26.98p 25.05p 26.37p 192000
18/12/2014 27.75p 27.75p 26.00p 27.00p 20597
17/12/2014 26.25p 26.88p 26.75p 26.88p 0
16/12/2014 26.25p 26.75p 26.05p 26.75p 214597
15/12/2014 27.00p 28.00p 26.00p 27.13p 618600
12/12/2014 26.00p 26.50p 26.00p 26.50p 120000
11/12/2014 26.00p 26.25p 25.50p 25.50p 111382
10/12/2014 26.00p 26.50p 26.00p 26.50p 80000
09/12/2014 26.00p 27.25p 24.75p 27.25p 560847
08/12/2014 25.00p 27.00p 25.00p 25.00p 261768
05/12/2014 27.25p 27.25p 26.00p 26.75p 72036
04/12/2014 29.00p 28.25p 28.25p 28.25p 0
03/12/2014 29.00p 29.00p 28.00p 28.25p 100000
02/12/2014 26.25p 29.00p 26.25p 28.50p 112537
01/12/2014 25.00p 27.25p 25.00p 27.25p 132537
28/11/2014 26.50p 26.50p 26.25p 26.25p 10000
27/11/2014 25.90p 25.90p 24.75p 25.25p 25000

*Close Price adjusted for both dividends and splits