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
12/02/2014 30.00p 30.25p 29.12p 30.00p 145000
11/02/2014 29.25p 29.81p 28.50p 29.12p 160413
10/02/2014 29.25p 29.50p 28.13p 28.50p 0
07/02/2014 29.25p 29.50p 28.13p 29.25p 42611
06/02/2014 27.25p 28.75p 27.25p 28.13p 0
05/02/2014 27.25p 28.75p 27.25p 28.50p 0
04/02/2014 27.25p 28.75p 27.25p 28.75p 31201
03/02/2014 28.50p 28.94p 28.25p 28.25p 108600
31/01/2014 27.25p 28.75p 27.25p 28.75p 8010
30/01/2014 27.50p 28.00p 27.50p 28.00p 0
29/01/2014 27.50p 27.50p 27.50p 27.50p 20000
28/01/2014 27.50p 28.25p 27.10p 28.25p 0
27/01/2014 27.50p 27.50p 27.10p 27.50p 65000
24/01/2014 27.75p 28.75p 27.06p 27.25p 137573
23/01/2014 27.50p 28.75p 27.50p 28.75p 0
22/01/2014 27.50p 28.75p 27.50p 28.75p 3687
21/01/2014 28.00p 28.87p 28.00p 28.87p 39000
20/01/2014 28.00p 29.00p 28.00p 28.50p 0
17/01/2014 28.00p 29.00p 28.00p 28.50p 0
16/01/2014 28.00p 29.00p 28.00p 28.75p 130000
15/01/2014 29.50p 29.50p 29.00p 29.00p 50000
14/01/2014 29.50p 29.50p 28.10p 29.25p 53581
13/01/2014 28.75p 28.87p 28.75p 28.87p 50000
10/01/2014 29.00p 29.00p 28.75p 28.75p 22500
09/01/2014 28.00p 29.50p 28.00p 28.50p 0
08/01/2014 28.00p 29.50p 28.00p 28.50p 0
07/01/2014 28.00p 29.50p 28.00p 28.50p 0
06/01/2014 28.00p 29.50p 28.00p 29.00p 105737
03/01/2014 30.00p 30.25p 29.00p 29.25p 140758
02/01/2014 31.00p 31.00p 29.00p 30.25p 11000
31/12/2013 29.75p 29.75p 29.25p 29.25p 0
30/12/2013 29.75p 29.75p 29.25p 29.62p 39816
27/12/2013 28.50p 29.75p 28.50p 29.75p 10000
24/12/2013 28.50p 30.50p 27.00p 29.75p 0
23/12/2013 28.50p 30.50p 27.00p 29.25p 0
20/12/2013 28.50p 30.50p 27.00p 29.75p 0
19/12/2013 28.50p 30.50p 27.00p 30.25p 0
18/12/2013 28.50p 30.50p 27.00p 30.50p 450434
17/12/2013 29.00p 29.25p 29.00p 29.00p 95894
16/12/2013 31.00p 31.00p 29.00p 29.00p 45000
13/12/2013 31.50p 31.50p 30.00p 30.00p 135000
12/12/2013 31.50p 31.50p 31.25p 31.25p 1175000
11/12/2013 31.25p 32.50p 31.25p 31.50p 810000
10/12/2013 32.00p 32.50p 32.00p 32.50p 1015000
09/12/2013 33.00p 33.00p 32.50p 32.50p 73157
06/12/2013 32.50p 32.50p 32.50p 32.50p 100000
05/12/2013 32.00p 32.50p 32.00p 32.50p 75000
04/12/2013 31.00p 33.75p 30.50p 32.50p 385000
03/12/2013 31.00p 31.00p 30.10p 30.25p 12350
02/12/2013 31.00p 31.00p 30.50p 30.75p 84841
29/11/2013 31.00p 31.25p 31.00p 31.25p 10000
28/11/2013 31.00p 31.50p 31.00p 31.25p 19541
27/11/2013 31.00p 31.25p 30.00p 31.25p 11000
26/11/2013 31.50p 31.50p 30.00p 30.00p 64000
25/11/2013 32.00p 32.12p 32.00p 32.00p 56390
22/11/2013 32.50p 32.50p 32.12p 32.12p 15000
21/11/2013 32.75p 32.75p 32.37p 32.37p 3239
20/11/2013 33.00p 33.13p 32.25p 32.25p 172900
19/11/2013 32.50p 33.00p 32.50p 32.50p 100000
18/11/2013 32.75p 33.25p 32.50p 32.50p 50000
15/11/2013 33.25p 34.13p 32.50p 32.50p 81619
14/11/2013 33.00p 34.13p 33.00p 33.38p 10000
13/11/2013 34.25p 34.25p 33.25p 34.13p 45000
12/11/2013 33.80p 34.88p 33.63p 33.63p 5000
11/11/2013 34.50p 34.88p 34.50p 34.88p 190000
08/11/2013 35.00p 35.00p 33.25p 34.75p 88432
07/11/2013 35.25p 35.25p 34.05p 34.88p 160156
06/11/2013 35.50p 36.25p 35.00p 35.00p 53333
05/11/2013 35.75p 36.90p 35.75p 36.25p 65000
04/11/2013 36.50p 38.00p 35.75p 36.00p 454022
01/11/2013 37.75p 38.50p 35.25p 36.00p 430970
31/10/2013 38.25p 40.00p 37.75p 38.12p 127652
30/10/2013 39.50p 39.50p 38.25p 39.00p 107000
29/10/2013 39.75p 40.50p 38.75p 39.00p 314359
28/10/2013 37.00p 41.00p 37.00p 40.00p 977978
25/10/2013 36.50p 37.42p 35.75p 36.25p 663743
24/10/2013 35.00p 36.00p 34.85p 35.75p 887685
23/10/2013 33.75p 35.75p 33.50p 35.00p 694802
22/10/2013 30.00p 34.75p 29.25p 34.50p 1984174
21/10/2013 28.50p 29.50p 27.75p 29.50p 659026
18/10/2013 27.50p 27.75p 27.00p 27.75p 25000
17/10/2013 27.00p 27.25p 26.75p 27.00p 260000
16/10/2013 27.00p 27.75p 26.75p 26.75p 0
15/10/2013 27.00p 27.75p 27.00p 27.75p 100000
14/10/2013 28.00p 28.00p 27.75p 27.75p 20000
11/10/2013 27.00p 28.25p 27.00p 28.13p 625000
10/10/2013 27.50p 28.25p 27.50p 28.25p 0
09/10/2013 27.50p 28.13p 27.50p 28.00p 0
08/10/2013 27.50p 28.13p 27.50p 28.13p 108331
07/10/2013 29.00p 29.00p 27.75p 27.75p 0
04/10/2013 29.00p 29.00p 28.63p 28.63p 10000
03/10/2013 28.00p 28.63p 27.00p 28.25p 0
02/10/2013 28.00p 28.63p 27.00p 28.63p 150000
01/10/2013 28.80p 28.80p 27.88p 27.88p 21981
30/09/2013 28.00p 28.95p 28.00p 28.00p 237582
27/09/2013 28.00p 28.50p 28.00p 28.50p 63000
26/09/2013 29.00p 29.00p 27.00p 28.00p 52500
25/09/2013 28.00p 28.87p 27.65p 27.75p 0
24/09/2013 28.00p 28.87p 27.65p 28.38p 162421
23/09/2013 28.50p 29.00p 28.50p 28.87p 85107
20/09/2013 27.67p 28.63p 27.67p 28.25p 5000
19/09/2013 29.00p 29.00p 28.63p 28.63p 265000
18/09/2013 29.00p 30.00p 28.50p 28.87p 270000
17/09/2013 29.00p 29.00p 29.00p 29.00p 295354
16/09/2013 29.50p 29.50p 29.00p 29.00p 14533
13/09/2013 29.50p 29.50p 29.25p 29.25p 10000
12/09/2013 29.50p 29.50p 29.25p 29.25p 10000
11/09/2013 28.00p 29.25p 28.00p 29.25p 30000
10/09/2013 29.00p 29.25p 28.38p 29.25p 22000
09/09/2013 29.50p 29.50p 27.70p 28.38p 0
06/09/2013 29.50p 29.50p 27.70p 29.12p 17986
05/09/2013 27.50p 29.50p 27.50p 29.00p 95000
04/09/2013 29.50p 29.50p 29.00p 29.25p 15000
03/09/2013 29.50p 29.50p 29.37p 29.37p 30000
02/09/2013 29.50p 29.50p 29.00p 29.25p 146561
30/08/2013 30.00p 30.00p 28.75p 29.50p 12000
29/08/2013 29.00p 29.85p 28.75p 28.75p 62200
28/08/2013 29.50p 30.00p 28.25p 28.50p 0
27/08/2013 29.50p 30.00p 28.25p 29.50p 40000
23/08/2013 29.25p 30.00p 29.03p 29.88p 61500
22/08/2013 30.00p 30.00p 29.00p 29.37p 0
21/08/2013 30.00p 30.00p 29.00p 29.62p 102500
20/08/2013 28.25p 30.10p 27.75p 29.37p 0
19/08/2013 28.25p 30.10p 27.75p 29.25p 420000
16/08/2013 27.25p 28.00p 27.25p 27.75p 142904
15/08/2013 27.25p 27.25p 26.12p 26.88p 20190
14/08/2013 26.00p 26.12p 25.38p 26.12p 75000
13/08/2013 25.00p 26.00p 24.25p 25.38p 3103397
12/08/2013 25.50p 25.50p 24.25p 24.25p 1390000
09/08/2013 25.50p 25.62p 24.63p 25.62p 880000
08/08/2013 25.25p 25.25p 24.75p 24.75p 30000
07/08/2013 24.95p 25.62p 24.95p 25.00p 100000
06/08/2013 25.50p 25.75p 24.62p 25.62p 0
05/08/2013 25.50p 25.75p 24.62p 25.75p 10000
02/08/2013 25.00p 26.00p 25.00p 25.75p 100000
01/08/2013 24.75p 26.00p 24.50p 25.50p 0
31/07/2013 24.75p 26.00p 24.50p 25.50p 0
30/07/2013 24.75p 26.00p 24.50p 25.87p 0
29/07/2013 24.75p 26.00p 24.50p 25.87p 23998
26/07/2013 26.00p 26.00p 25.25p 25.75p 20000
25/07/2013 26.00p 26.00p 25.25p 25.25p 0
24/07/2013 26.00p 26.00p 25.50p 25.75p 125000
23/07/2013 27.00p 27.00p 25.50p 25.75p 469000
22/07/2013 26.00p 26.00p 25.75p 25.87p 56411
19/07/2013 25.50p 25.75p 25.50p 25.75p 0
18/07/2013 25.50p 25.75p 25.50p 25.75p 20000
17/07/2013 25.50p 25.75p 25.50p 25.75p 30000
16/07/2013 26.00p 26.00p 25.75p 25.75p 87000
15/07/2013 25.50p 26.00p 25.50p 25.75p 91509
12/07/2013 26.00p 26.00p 25.50p 25.75p 85000
11/07/2013 26.00p 26.00p 25.50p 25.87p 309550
10/07/2013 26.50p 26.50p 25.50p 25.75p 150382
09/07/2013 26.00p 26.50p 25.75p 25.75p 635000
08/07/2013 25.75p 27.00p 25.75p 25.87p 929000
05/07/2013 26.00p 26.00p 25.25p 25.75p 160000
04/07/2013 25.75p 26.00p 25.75p 25.75p 30000
03/07/2013 24.75p 25.62p 24.75p 25.62p 5000
02/07/2013 25.00p 26.00p 24.75p 25.50p 115000
01/07/2013 24.50p 24.75p 24.50p 24.75p 4000
28/06/2013 25.00p 25.50p 23.75p 24.50p 794740
27/06/2013 25.50p 26.00p 25.10p 25.25p 92226
26/06/2013 26.00p 26.00p 25.50p 25.75p 325000
25/06/2013 26.50p 26.75p 25.70p 25.75p 599500
24/06/2013 27.00p 27.75p 26.75p 26.75p 563859
21/06/2013 28.00p 28.00p 27.50p 27.75p 164000
20/06/2013 29.00p 29.50p 28.00p 28.00p 1966055
19/06/2013 28.00p 29.37p 27.00p 29.37p 2089959
18/06/2013 28.00p 29.00p 28.00p 28.50p 195000
17/06/2013 28.00p 29.50p 25.25p 27.38p 1481842
14/06/2013 27.00p 28.00p 26.75p 27.13p 896000
13/06/2013 27.00p 28.50p 27.00p 27.63p 1210995
12/06/2013 28.50p 28.50p 28.40p 28.50p 72535
11/06/2013 28.00p 28.87p 28.00p 28.50p 279500
10/06/2013 29.00p 29.50p 28.87p 28.87p 0
07/06/2013 29.00p 29.50p 29.00p 29.50p 25000
06/06/2013 29.00p 29.50p 28.75p 28.87p 1950000
05/06/2013 29.25p 29.25p 28.75p 28.75p 464147
04/06/2013 29.50p 30.00p 29.25p 29.25p 433900
03/06/2013 30.00p 30.00p 29.50p 29.75p 57507
31/05/2013 31.00p 31.87p 29.88p 29.88p 1290000
30/05/2013 31.00p 32.00p 30.88p 31.87p 698500
29/05/2013 30.75p 31.00p 30.75p 30.88p 10000
28/05/2013 31.50p 31.50p 29.61p 31.00p 104000
24/05/2013 31.00p 31.50p 29.80p 31.50p 202500
23/05/2013 30.50p 31.00p 30.50p 31.00p 230000
22/05/2013 30.50p 30.75p 30.50p 30.75p 10000
21/05/2013 30.75p 30.75p 29.82p 30.63p 525125
20/05/2013 31.50p 31.75p 31.25p 31.38p 150000
17/05/2013 31.25p 31.25p 30.52p 30.88p 85000
16/05/2013 32.00p 32.00p 30.52p 31.13p 490000
15/05/2013 31.50p 31.75p 30.53p 31.75p 114500
14/05/2013 31.50p 32.00p 30.92p 31.63p 258125
13/05/2013 33.00p 33.00p 31.75p 31.75p 156320
10/05/2013 31.00p 32.50p 30.15p 32.50p 301462
09/05/2013 31.00p 31.50p 30.20p 31.50p 145840
08/05/2013 30.00p 32.00p 29.57p 31.25p 812346
07/05/2013 30.50p 32.00p 30.50p 31.63p 112664
03/05/2013 31.50p 31.50p 30.38p 30.38p 207000
02/05/2013 30.50p 32.12p 30.50p 32.12p 343088
01/05/2013 32.00p 32.00p 31.25p 31.25p 0

*Close Price adjusted for both dividends and splits