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
30/04/2013 32.00p 32.00p 31.75p 31.75p 50000
29/04/2013 31.00p 32.00p 31.00p 31.75p 95867
26/04/2013 30.00p 31.75p 29.50p 31.75p 630000
25/04/2013 29.50p 30.50p 28.75p 29.50p 405000
24/04/2013 29.00p 29.50p 28.00p 28.75p 232000
23/04/2013 28.50p 29.00p 28.50p 29.00p 130000
22/04/2013 29.00p 29.00p 28.10p 28.75p 127000
19/04/2013 28.00p 28.75p 28.00p 28.63p 0
18/04/2013 28.00p 28.75p 28.00p 28.25p 380000
17/04/2013 29.00p 30.00p 28.50p 29.25p 264740
16/04/2013 28.00p 30.00p 28.00p 29.88p 548000
15/04/2013 29.50p 29.55p 27.00p 28.50p 320745
12/04/2013 29.50p 29.62p 29.30p 29.62p 48060
11/04/2013 29.50p 30.00p 29.50p 30.00p 10978
10/04/2013 30.00p 30.63p 29.95p 30.00p 205000
09/04/2013 31.50p 31.50p 30.01p 30.63p 392775
08/04/2013 31.00p 31.13p 30.75p 31.00p 56038
05/04/2013 31.75p 32.12p 30.73p 31.00p 292128
04/04/2013 31.25p 32.50p 31.25p 32.12p 111968
03/04/2013 31.50p 32.37p 31.50p 31.87p 162282
02/04/2013 32.50p 33.00p 31.75p 32.37p 99285
28/03/2013 33.00p 33.00p 32.00p 32.00p 15300
27/03/2013 32.00p 33.50p 32.00p 33.00p 199873
26/03/2013 33.00p 33.38p 33.00p 33.38p 19006
25/03/2013 33.00p 33.50p 32.75p 33.50p 220049
22/03/2013 33.00p 33.00p 31.75p 32.50p 101953
21/03/2013 32.50p 32.50p 32.00p 32.25p 155000
20/03/2013 32.00p 32.75p 31.42p 32.37p 496735
19/03/2013 32.25p 33.00p 31.50p 32.75p 367551
18/03/2013 33.00p 33.26p 32.75p 32.75p 166244
15/03/2013 34.00p 34.50p 33.00p 33.38p 162799
14/03/2013 34.00p 34.50p 33.50p 33.75p 384611
13/03/2013 32.50p 33.50p 32.03p 33.50p 180600
12/03/2013 32.00p 32.37p 31.06p 32.37p 954373
11/03/2013 31.50p 32.50p 31.40p 31.63p 128996
08/03/2013 33.00p 33.00p 32.50p 32.50p 60569
07/03/2013 32.50p 33.63p 32.50p 33.63p 2000
06/03/2013 33.50p 34.00p 33.50p 33.88p 134933
05/03/2013 33.25p 33.63p 32.50p 33.63p 95989
04/03/2013 33.00p 33.63p 31.50p 33.63p 170105
01/03/2013 32.50p 33.85p 32.50p 33.75p 124193
28/02/2013 32.50p 33.13p 32.46p 33.13p 183655
27/02/2013 33.00p 33.75p 31.10p 32.75p 730348
26/02/2013 34.00p 34.25p 33.50p 33.75p 441750
25/02/2013 33.25p 33.77p 32.85p 33.50p 173700
22/02/2013 33.50p 33.50p 31.87p 32.50p 144386
21/02/2013 33.25p 33.50p 32.86p 33.38p 38000
20/02/2013 32.50p 33.25p 31.00p 33.13p 168300
19/02/2013 30.00p 32.50p 30.00p 32.12p 418245
18/02/2013 33.25p 34.38p 25.95p 30.63p 2774741
15/02/2013 34.00p 34.38p 33.38p 34.38p 185689
14/02/2013 33.00p 33.50p 32.75p 33.38p 65000
13/02/2013 33.00p 33.00p 31.97p 32.75p 63558
12/02/2013 33.50p 34.25p 32.50p 32.50p 145389
11/02/2013 35.00p 36.00p 33.00p 34.25p 460049
08/02/2013 35.00p 35.75p 34.75p 35.37p 105383
07/02/2013 34.25p 35.00p 33.07p 34.88p 266841
06/02/2013 32.00p 35.00p 32.00p 34.75p 682690
05/02/2013 33.00p 33.63p 32.00p 33.63p 166499
04/02/2013 32.75p 33.50p 31.75p 33.50p 391277
01/02/2013 32.25p 32.37p 32.00p 32.25p 189815
31/01/2013 32.50p 32.75p 31.83p 32.75p 415000
30/01/2013 32.25p 33.50p 31.50p 32.25p 323590
29/01/2013 32.25p 33.00p 32.20p 33.00p 400000
28/01/2013 32.00p 33.25p 32.00p 32.75p 61569
25/01/2013 33.00p 33.65p 32.50p 33.25p 56319
24/01/2013 32.00p 33.25p 32.00p 32.62p 209040
23/01/2013 32.50p 33.00p 32.37p 32.37p 118396
22/01/2013 31.50p 33.00p 31.40p 32.25p 135458
21/01/2013 32.00p 32.75p 31.50p 32.75p 827491
18/01/2013 33.00p 33.00p 32.50p 32.75p 27693
17/01/2013 32.50p 32.75p 32.00p 32.75p 259600
16/01/2013 33.25p 33.25p 32.50p 32.75p 157233
15/01/2013 33.50p 33.50p 32.50p 33.13p 177628
14/01/2013 33.50p 34.50p 33.50p 33.75p 45429
11/01/2013 33.25p 34.25p 33.00p 34.25p 389924
10/01/2013 34.50p 34.50p 33.00p 34.50p 188965
09/01/2013 33.00p 34.20p 33.00p 34.00p 523909
08/01/2013 30.50p 33.00p 30.50p 32.75p 905120
07/01/2013 30.50p 31.35p 29.80p 30.25p 414349
04/01/2013 32.00p 32.50p 31.75p 32.12p 202128
03/01/2013 33.00p 33.00p 30.55p 31.75p 125350
02/01/2013 32.00p 32.90p 31.30p 32.00p 52288
31/12/2012 32.25p 33.00p 31.75p 32.00p 1003591
28/12/2012 31.00p 33.00p 31.00p 31.87p 550581
27/12/2012 28.25p 31.00p 28.20p 31.00p 181706
24/12/2012 27.00p 27.63p 27.00p 27.63p 23000
21/12/2012 28.03p 28.50p 28.03p 28.38p 36019
20/12/2012 27.50p 28.00p 27.50p 27.63p 260896
19/12/2012 27.00p 28.00p 26.20p 27.38p 922333
18/12/2012 28.00p 28.00p 27.00p 27.00p 715879
17/12/2012 28.00p 28.50p 28.00p 28.50p 6500
14/12/2012 28.50p 28.50p 28.30p 28.50p 66426
13/12/2012 30.00p 30.00p 28.50p 28.75p 323553
12/12/2012 28.50p 28.50p 28.25p 28.25p 90000
11/12/2012 28.55p 28.55p 28.50p 28.50p 101030
10/12/2012 28.50p 29.50p 28.00p 28.50p 348834
07/12/2012 28.50p 28.63p 28.00p 28.13p 198925
06/12/2012 29.00p 29.50p 28.25p 28.63p 1157168
05/12/2012 29.50p 29.75p 29.05p 29.50p 212410
04/12/2012 30.50p 30.97p 29.50p 29.50p 262679
03/12/2012 30.00p 30.07p 30.00p 30.00p 97696
30/11/2012 30.07p 30.75p 30.07p 30.75p 4800
29/11/2012 30.00p 30.13p 29.99p 30.13p 205324
28/11/2012 30.80p 30.80p 30.05p 30.75p 18000
27/11/2012 30.05p 30.75p 30.05p 30.75p 15000
26/11/2012 30.00p 31.25p 30.00p 31.00p 88426
23/11/2012 31.20p 31.20p 30.50p 30.50p 958
22/11/2012 30.00p 31.28p 29.60p 30.75p 255530
21/11/2012 30.50p 30.50p 30.00p 30.00p 94182
20/11/2012 30.50p 30.50p 30.00p 30.00p 8267
19/11/2012 30.75p 31.00p 30.50p 31.00p 196963
16/11/2012 30.75p 31.20p 30.55p 31.00p 95261
15/11/2012 30.75p 31.00p 30.75p 31.00p 71834
14/11/2012 30.80p 31.13p 30.80p 31.13p 15039
13/11/2012 30.60p 31.00p 30.55p 31.00p 63116
12/11/2012 31.00p 31.00p 30.50p 30.75p 183320
09/11/2012 31.00p 31.05p 30.50p 31.00p 301434
08/11/2012 31.00p 31.00p 30.75p 30.75p 229471
07/11/2012 31.00p 31.45p 30.25p 30.63p 172981
06/11/2012 31.00p 31.25p 30.90p 31.00p 245460
05/11/2012 30.05p 31.00p 30.05p 31.00p 215950
02/11/2012 30.00p 30.13p 30.00p 30.13p 10000
01/11/2012 30.25p 30.25p 30.00p 30.00p 273745
31/10/2012 31.00p 31.00p 30.11p 30.50p 370374
30/10/2012 31.00p 31.00p 30.80p 31.00p 110594
29/10/2012 30.50p 31.75p 30.50p 31.00p 325000
26/10/2012 30.00p 30.13p 29.82p 30.13p 58664
25/10/2012 30.25p 30.50p 29.86p 30.25p 242615
24/10/2012 30.25p 30.93p 29.80p 30.75p 532682
23/10/2012 30.50p 30.70p 30.25p 30.63p 270000
22/10/2012 31.25p 31.25p 30.75p 30.75p 400074
19/10/2012 31.50p 31.50p 31.15p 31.25p 331227
18/10/2012 31.25p 32.50p 31.25p 31.63p 558774
17/10/2012 32.00p 32.12p 31.50p 31.50p 457387
16/10/2012 32.00p 32.50p 32.00p 32.00p 335201
15/10/2012 31.25p 31.75p 30.81p 31.75p 0
12/10/2012 31.25p 31.25p 30.81p 31.00p 314798
11/10/2012 30.25p 31.00p 30.25p 30.88p 65358
10/10/2012 30.50p 31.20p 29.93p 30.00p 629138
09/10/2012 31.00p 31.75p 30.50p 30.75p 1743717
08/10/2012 31.00p 31.00p 30.00p 30.50p 305904
05/10/2012 30.50p 31.90p 30.40p 31.38p 151166
04/10/2012 30.50p 30.50p 30.00p 30.00p 299713
03/10/2012 32.00p 32.00p 30.50p 31.00p 766994
02/10/2012 32.50p 32.50p 31.90p 32.12p 962732
01/10/2012 33.75p 34.50p 32.65p 33.25p 1513940
28/09/2012 29.50p 34.25p 29.11p 33.88p 2822129
27/09/2012 30.00p 30.00p 29.01p 29.62p 181371
26/09/2012 29.50p 30.15p 29.10p 29.62p 343853
25/09/2012 30.50p 30.55p 29.51p 30.00p 145456
24/09/2012 31.00p 31.90p 30.05p 31.00p 186890
21/09/2012 30.25p 30.50p 29.55p 30.50p 51250
20/09/2012 30.00p 30.63p 30.00p 30.13p 175407
19/09/2012 30.00p 30.25p 29.90p 30.00p 56400
18/09/2012 31.00p 31.00p 29.88p 29.88p 325900
17/09/2012 31.00p 31.69p 30.50p 30.75p 188991
14/09/2012 31.05p 32.00p 31.00p 32.00p 115000
13/09/2012 31.50p 31.63p 31.05p 31.63p 51971
12/09/2012 31.05p 32.00p 31.05p 32.00p 1000
11/09/2012 31.50p 32.37p 31.50p 32.37p 340000
10/09/2012 33.00p 33.00p 31.74p 32.62p 558549
07/09/2012 34.00p 34.50p 33.51p 33.88p 277938
06/09/2012 35.00p 35.50p 34.00p 34.00p 384863
05/09/2012 34.00p 35.65p 33.50p 33.50p 951288
04/09/2012 32.50p 33.50p 31.98p 33.25p 168779
03/09/2012 32.00p 32.25p 31.25p 32.00p 469438
31/08/2012 31.00p 31.87p 31.00p 31.87p 756700
30/08/2012 30.25p 31.00p 30.25p 30.63p 445495
29/08/2012 31.50p 31.50p 29.60p 30.25p 471975
28/08/2012 31.00p 31.50p 30.75p 30.88p 240121
24/08/2012 30.00p 33.35p 29.93p 31.63p 1213083
23/08/2012 30.25p 31.67p 30.25p 31.38p 158596
22/08/2012 32.00p 32.00p 29.08p 29.88p 537264
21/08/2012 31.50p 31.50p 30.50p 30.63p 230201
20/08/2012 31.75p 31.80p 31.43p 31.50p 680145
17/08/2012 31.60p 31.87p 31.60p 31.87p 60555
16/08/2012 30.50p 32.25p 30.45p 31.63p 739739
15/08/2012 32.00p 32.00p 30.25p 30.25p 547016
14/08/2012 32.12p 32.88p 32.12p 32.75p 19500
13/08/2012 33.50p 33.89p 32.25p 32.75p 119540
10/08/2012 32.75p 33.14p 32.75p 33.00p 32023
09/08/2012 33.75p 33.75p 32.58p 33.00p 16659
08/08/2012 33.75p 33.75p 32.62p 33.75p 12944
07/08/2012 32.16p 32.88p 32.12p 32.88p 13130
06/08/2012 33.00p 33.63p 32.16p 32.88p 70664
03/08/2012 33.00p 33.38p 32.88p 32.88p 149213
02/08/2012 33.00p 33.50p 33.00p 33.50p 20000
01/08/2012 33.50p 33.50p 32.15p 33.50p 54600
31/07/2012 34.00p 34.25p 33.63p 34.00p 76425
30/07/2012 34.00p 34.75p 33.50p 34.00p 155000
27/07/2012 35.00p 36.00p 34.50p 35.37p 277000
26/07/2012 35.25p 35.75p 35.00p 35.00p 318101
25/07/2012 33.50p 35.00p 32.50p 35.00p 429512
24/07/2012 33.25p 33.38p 32.55p 33.38p 100447
23/07/2012 33.25p 33.63p 33.25p 33.63p 106137
20/07/2012 34.00p 36.00p 33.63p 34.13p 714474
19/07/2012 32.25p 33.75p 31.13p 33.38p 318954
18/07/2012 31.90p 32.12p 31.63p 31.63p 88519
17/07/2012 31.00p 31.63p 30.90p 31.63p 27704

*Close Price adjusted for both dividends and splits