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
26/11/2014 26.50p 26.50p 24.50p 24.75p 72000
25/11/2014 26.50p 26.50p 26.50p 26.50p 10000
24/11/2014 29.00p 29.00p 27.75p 27.75p 20000
21/11/2014 26.75p 28.90p 24.35p 28.50p 113358
20/11/2014 26.00p 26.15p 25.00p 25.13p 99000
19/11/2014 28.00p 28.00p 26.75p 27.25p 16602
18/11/2014 26.75p 28.00p 26.00p 27.00p 198275
17/11/2014 27.50p 27.50p 27.25p 27.25p 57714
14/11/2014 27.00p 29.00p 26.50p 28.00p 65999
13/11/2014 27.00p 27.50p 26.00p 27.00p 223067
12/11/2014 28.00p 28.25p 28.00p 28.25p 7000
11/11/2014 28.50p 30.00p 29.62p 30.00p 0
10/11/2014 28.50p 30.00p 28.50p 29.62p 1091
07/11/2014 29.00p 30.50p 29.00p 30.00p 76250
06/11/2014 32.00p 32.00p 30.25p 30.25p 91500
05/11/2014 32.75p 33.00p 32.00p 32.00p 364251
04/11/2014 32.25p 33.25p 32.25p 32.50p 145421
03/11/2014 33.00p 33.75p 32.50p 32.62p 528003
31/10/2014 32.50p 35.25p 32.50p 33.00p 296758
30/10/2014 33.00p 33.01p 32.00p 32.00p 265998
29/10/2014 32.00p 33.00p 32.00p 32.50p 90500
28/10/2014 32.25p 32.25p 31.55p 32.00p 140488
27/10/2014 32.25p 32.25p 31.01p 31.63p 163360
24/10/2014 32.00p 32.25p 31.81p 32.25p 243700
23/10/2014 31.50p 33.00p 31.50p 31.75p 158975
22/10/2014 32.25p 33.00p 31.25p 32.12p 145917
21/10/2014 32.75p 32.75p 31.50p 31.50p 300213
20/10/2014 31.50p 33.00p 30.50p 33.00p 207314
17/10/2014 30.50p 33.00p 30.50p 31.00p 656840
16/10/2014 29.50p 31.00p 29.50p 30.38p 181360
15/10/2014 30.00p 31.00p 28.56p 29.75p 621128
14/10/2014 29.00p 30.00p 28.50p 29.12p 457540
13/10/2014 26.25p 28.00p 26.25p 28.00p 215500
10/10/2014 27.25p 27.25p 24.50p 25.62p 169525
09/10/2014 27.75p 27.75p 27.15p 27.38p 231900
08/10/2014 28.00p 29.00p 28.00p 28.50p 12587
07/10/2014 28.00p 29.50p 28.00p 29.50p 170449
06/10/2014 28.00p 29.00p 28.00p 28.00p 267149
03/10/2014 31.00p 31.00p 28.05p 29.00p 60525
02/10/2014 29.75p 32.25p 29.50p 31.25p 203298
01/10/2014 29.75p 28.38p 28.00p 28.00p 0
30/09/2014 29.75p 28.38p 28.38p 28.38p 0
29/09/2014 29.75p 29.75p 28.38p 28.38p 80
26/09/2014 27.60p 28.38p 27.60p 28.38p 45000
25/09/2014 28.15p 28.38p 28.15p 28.38p 18000
24/09/2014 29.50p 29.50p 28.87p 28.87p 37000
23/09/2014 28.00p 29.50p 28.00p 28.87p 126500
22/09/2014 28.50p 28.50p 27.38p 27.38p 187700
19/09/2014 30.50p 30.00p 29.50p 29.50p 0
18/09/2014 30.50p 30.50p 29.75p 30.00p 19252
17/09/2014 29.75p 30.00p 29.00p 29.75p 165000
16/09/2014 28.00p 29.50p 28.00p 29.12p 232000
15/09/2014 28.25p 28.25p 27.50p 27.50p 100000
12/09/2014 30.00p 30.50p 29.00p 29.00p 273500
11/09/2014 30.00p 30.00p 29.75p 29.75p 65000
10/09/2014 29.00p 29.88p 29.00p 29.88p 56400
09/09/2014 25.00p 28.50p 24.50p 28.50p 243075
08/09/2014 27.00p 27.00p 26.25p 26.88p 130300
05/09/2014 27.50p 28.00p 27.45p 28.00p 251500
04/09/2014 28.50p 29.00p 26.75p 27.63p 176419
03/09/2014 29.00p 29.50p 28.00p 29.37p 105600
02/09/2014 30.50p 30.50p 29.05p 29.75p 148000
01/09/2014 30.25p 30.25p 30.00p 30.00p 12875
29/08/2014 30.50p 30.38p 30.25p 30.25p 0
28/08/2014 30.50p 30.50p 30.38p 30.38p 50000
27/08/2014 30.50p 30.50p 30.50p 30.50p 100000
26/08/2014 31.00p 31.50p 30.25p 31.50p 0
22/08/2014 31.00p 30.63p 30.25p 30.25p 0
21/08/2014 31.00p 31.00p 30.63p 30.63p 139100
20/08/2014 31.00p 31.00p 30.88p 30.88p 30000
19/08/2014 31.00p 31.00p 30.75p 30.75p 140000
18/08/2014 31.00p 31.00p 30.75p 30.75p 136406
15/08/2014 30.75p 31.13p 30.55p 31.13p 85513
14/08/2014 31.00p 31.00p 30.05p 30.50p 203799
13/08/2014 30.38p 31.50p 30.38p 31.50p 26750
12/08/2014 30.00p 31.50p 30.00p 31.50p 30005
11/08/2014 29.50p 31.50p 29.50p 31.50p 45000
08/08/2014 29.50p 29.25p 29.25p 29.25p 0
07/08/2014 29.50p 29.50p 29.00p 29.25p 17500
06/08/2014 30.50p 31.75p 30.00p 30.00p 22000
05/08/2014 32.00p 32.00p 31.00p 31.75p 122535
04/08/2014 31.00p 31.50p 30.50p 31.00p 38235
01/08/2014 31.00p 31.50p 30.50p 30.50p 0
31/07/2014 31.00p 31.50p 31.00p 31.50p 4456
30/07/2014 30.00p 31.50p 30.00p 30.75p 109066
29/07/2014 30.00p 31.00p 30.00p 30.00p 0
28/07/2014 30.00p 31.00p 30.00p 30.88p 0
25/07/2014 30.00p 31.00p 30.00p 31.00p 11322
24/07/2014 29.50p 31.50p 29.00p 30.38p 67758
23/07/2014 29.00p 29.75p 29.00p 29.00p 0
22/07/2014 29.00p 29.75p 29.00p 29.00p 30000
21/07/2014 30.00p 30.75p 30.00p 30.25p 0
18/07/2014 30.00p 30.75p 30.00p 30.75p 40000
17/07/2014 29.00p 30.95p 29.00p 30.50p 0
16/07/2014 29.00p 30.95p 29.00p 30.50p 0
15/07/2014 29.00p 30.95p 29.00p 30.25p 0
14/07/2014 29.00p 30.95p 29.00p 30.25p 0
11/07/2014 29.00p 30.95p 29.00p 30.63p 0
10/07/2014 29.00p 30.95p 29.00p 30.00p 13851
09/07/2014 31.00p 31.00p 30.00p 30.25p 0
08/07/2014 31.00p 31.00p 30.00p 30.00p 120000
07/07/2014 30.00p 31.25p 29.25p 31.25p 29976
04/07/2014 31.00p 31.50p 30.25p 30.25p 92188
03/07/2014 30.75p 31.13p 29.50p 30.38p 0
02/07/2014 30.75p 31.13p 29.50p 29.50p 338809
01/07/2014 31.00p 31.38p 31.00p 31.13p 35000
30/06/2014 31.75p 32.50p 31.38p 31.38p 514858
27/06/2014 31.50p 32.00p 30.25p 31.38p 40000
26/06/2014 29.50p 31.00p 29.50p 30.25p 85095
25/06/2014 30.00p 30.95p 29.88p 30.25p 169155
24/06/2014 29.75p 30.05p 29.00p 29.88p 234400
23/06/2014 29.00p 30.50p 29.00p 29.75p 277288
20/06/2014 30.95p 31.25p 30.05p 30.50p 36362
19/06/2014 30.00p 31.25p 30.00p 31.25p 50000
18/06/2014 32.00p 32.00p 29.75p 30.13p 146248
17/06/2014 31.50p 32.88p 31.50p 32.88p 127
16/06/2014 32.00p 32.50p 31.87p 32.25p 992543
13/06/2014 31.75p 33.00p 30.88p 31.87p 1020655
12/06/2014 29.50p 31.00p 28.87p 30.88p 165625
11/06/2014 30.50p 30.50p 28.25p 28.87p 0
10/06/2014 30.50p 30.50p 28.25p 28.25p 134800
09/06/2014 28.00p 30.50p 27.25p 30.00p 72201
06/06/2014 27.25p 27.50p 27.00p 27.25p 40000
05/06/2014 27.75p 27.75p 26.50p 27.00p 84500
04/06/2014 27.00p 27.00p 26.00p 26.25p 0
03/06/2014 27.00p 27.00p 26.00p 26.50p 40220
02/06/2014 27.75p 27.75p 26.00p 27.13p 0
30/05/2014 27.75p 27.75p 26.00p 26.88p 0
29/05/2014 27.75p 27.75p 26.00p 27.13p 0
28/05/2014 27.75p 27.75p 26.00p 27.00p 52048
27/05/2014 26.75p 26.75p 25.13p 26.00p 91357
23/05/2014 27.00p 27.50p 27.00p 27.50p 35000
22/05/2014 26.50p 26.75p 26.50p 26.75p 17094
21/05/2014 25.50p 26.50p 25.50p 26.50p 33818
20/05/2014 27.00p 27.00p 25.00p 26.25p 115000
19/05/2014 27.25p 28.25p 25.55p 27.00p 134433
16/05/2014 27.25p 28.25p 27.25p 28.25p 0
15/05/2014 27.25p 27.75p 27.25p 27.75p 2300
14/05/2014 27.25p 28.50p 27.11p 27.75p 0
13/05/2014 27.25p 28.50p 27.11p 28.00p 100354
12/05/2014 27.30p 28.00p 27.30p 27.75p 0
09/05/2014 27.30p 28.00p 27.30p 28.00p 8300
08/05/2014 27.25p 28.75p 27.25p 27.75p 0
07/05/2014 27.25p 28.75p 27.25p 28.50p 0
06/05/2014 27.25p 28.75p 27.25p 28.50p 117595
02/05/2014 27.25p 27.25p 25.50p 27.25p 270344
01/05/2014 29.50p 29.50p 28.50p 29.25p 4506
30/04/2014 28.50p 28.50p 28.00p 28.50p 263543
29/04/2014 27.28p 29.00p 27.28p 28.00p 0
28/04/2014 27.28p 29.00p 27.28p 28.38p 19195
25/04/2014 28.63p 28.63p 28.00p 28.00p 79600
24/04/2014 29.00p 29.00p 27.28p 28.75p 218000
23/04/2014 29.25p 29.25p 27.28p 28.75p 0
22/04/2014 29.25p 29.25p 27.28p 29.00p 5761
17/04/2014 29.75p 30.50p 27.75p 29.00p 627889
16/04/2014 29.50p 29.75p 29.50p 29.75p 61121
15/04/2014 29.75p 30.40p 29.50p 30.13p 215000
14/04/2014 31.75p 31.75p 30.00p 30.38p 92791
11/04/2014 30.00p 30.88p 29.71p 30.75p 0
10/04/2014 30.00p 30.88p 29.71p 30.88p 36269
09/04/2014 31.75p 31.75p 30.75p 30.75p 0
08/04/2014 31.75p 31.75p 30.88p 30.88p 2590
07/04/2014 30.88p 30.88p 30.00p 30.88p 0
04/04/2014 30.88p 30.88p 30.00p 30.38p 10058
03/04/2014 30.00p 31.00p 30.00p 30.38p 138331
02/04/2014 31.31p 31.31p 30.03p 31.00p 10057
01/04/2014 31.00p 31.00p 30.00p 31.00p 0
31/03/2014 31.00p 31.00p 30.00p 30.00p 40000
28/03/2014 31.75p 31.75p 30.25p 31.00p 0
27/03/2014 31.75p 31.75p 30.25p 31.00p 77833
26/03/2014 32.75p 32.75p 30.25p 30.75p 326499
25/03/2014 31.00p 32.03p 31.00p 32.00p 41000
24/03/2014 32.00p 32.00p 31.13p 31.13p 10000
21/03/2014 30.50p 31.25p 30.00p 31.25p 0
20/03/2014 30.50p 31.00p 30.00p 31.00p 0
19/03/2014 30.50p 31.00p 30.00p 31.00p 0
18/03/2014 30.50p 31.00p 30.00p 31.00p 70000
17/03/2014 31.50p 31.97p 29.75p 31.00p 27857
14/03/2014 29.75p 30.00p 29.37p 29.75p 200000
13/03/2014 29.75p 30.00p 29.03p 29.37p 126989
12/03/2014 30.00p 30.00p 29.50p 29.50p 176000
11/03/2014 29.50p 29.75p 29.50p 29.75p 1600
10/03/2014 29.75p 30.00p 29.00p 29.50p 52026
07/03/2014 30.00p 31.00p 29.50p 29.75p 210064
06/03/2014 30.00p 30.00p 29.50p 29.50p 253773
05/03/2014 28.25p 29.90p 28.00p 29.50p 119870
04/03/2014 30.00p 30.00p 28.00p 28.38p 125396
03/03/2014 30.00p 30.25p 29.62p 30.00p 181493
28/02/2014 29.40p 29.62p 29.25p 29.62p 6000
27/02/2014 28.50p 29.75p 28.50p 29.25p 47000
26/02/2014 29.00p 29.00p 28.50p 28.50p 90000
25/02/2014 30.00p 30.00p 29.50p 29.50p 0
24/02/2014 30.00p 30.00p 29.75p 29.75p 19500
21/02/2014 30.25p 30.75p 30.00p 30.50p 144090
20/02/2014 30.50p 30.75p 30.50p 30.75p 26340
19/02/2014 30.00p 31.00p 29.65p 30.75p 0
18/02/2014 30.00p 31.00p 29.65p 30.50p 73311
17/02/2014 30.00p 30.13p 29.50p 30.13p 30000
14/02/2014 30.00p 30.00p 29.30p 29.88p 374750
13/02/2014 30.00p 30.00p 29.88p 29.88p 6800

*Close Price adjusted for both dividends and splits