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
16/07/2012 31.25p 31.60p 30.83p 31.00p 718783
13/07/2012 32.00p 32.05p 31.00p 31.63p 875246
12/07/2012 34.00p 34.00p 32.00p 32.12p 238419
11/07/2012 34.00p 34.06p 33.05p 33.38p 151255
10/07/2012 35.00p 35.00p 33.75p 34.25p 458491
09/07/2012 36.00p 36.00p 35.00p 35.00p 291056
06/07/2012 35.00p 35.00p 34.70p 35.00p 90341
05/07/2012 35.00p 35.75p 35.00p 35.00p 71501
04/07/2012 35.50p 36.00p 35.08p 35.75p 254226
03/07/2012 38.00p 38.25p 34.12p 35.50p 1781570
02/07/2012 36.00p 38.57p 36.00p 38.00p 1602567
29/06/2012 34.00p 36.43p 34.00p 35.50p 1365438
28/06/2012 32.50p 34.25p 32.50p 34.13p 1070292
27/06/2012 30.75p 32.60p 30.75p 32.25p 1886940
26/06/2012 31.00p 31.50p 30.50p 30.50p 198937
25/06/2012 30.50p 30.64p 30.00p 30.25p 956159
22/06/2012 29.00p 29.75p 28.75p 29.50p 500000
21/06/2012 29.75p 30.00p 28.90p 29.12p 325858
20/06/2012 29.00p 30.00p 28.87p 29.75p 363210
19/06/2012 28.00p 28.95p 28.00p 28.75p 202866
18/06/2012 26.88p 27.63p 26.88p 27.63p 152400
15/06/2012 26.50p 27.50p 26.50p 27.00p 175322
14/06/2012 26.75p 27.25p 26.75p 27.25p 48800
13/06/2012 27.50p 27.63p 27.50p 27.63p 50000
12/06/2012 27.00p 27.32p 26.45p 27.13p 234825
11/06/2012 28.75p 28.87p 27.38p 27.38p 236249
08/06/2012 30.00p 30.00p 28.80p 29.12p 276147
07/06/2012 29.00p 31.42p 29.00p 29.75p 1772767
06/06/2012 27.00p 29.00p 27.00p 28.50p 435638
01/06/2012 26.75p 26.88p 26.35p 26.88p 178000
31/05/2012 26.00p 26.50p 26.00p 26.37p 99770
30/05/2012 26.00p 26.45p 25.80p 26.25p 497491
29/05/2012 26.00p 26.30p 25.75p 26.25p 794309
28/05/2012 26.00p 26.30p 25.00p 26.00p 989202
25/05/2012 27.63p 28.25p 26.17p 26.50p 559906
24/05/2012 26.25p 27.00p 26.25p 26.63p 319815
23/05/2012 27.38p 27.38p 26.00p 26.25p 438718
22/05/2012 26.75p 27.90p 26.75p 27.38p 640072
21/05/2012 27.25p 27.95p 26.75p 26.75p 318000
18/05/2012 28.13p 28.13p 26.50p 27.25p 162445
17/05/2012 28.00p 28.50p 27.50p 28.25p 126363
16/05/2012 28.50p 28.50p 27.41p 28.00p 889431
15/05/2012 28.87p 29.25p 28.55p 28.87p 565138
14/05/2012 30.13p 30.13p 28.75p 28.87p 531728
11/05/2012 29.88p 30.25p 29.60p 30.13p 279281
10/05/2012 31.25p 31.25p 29.75p 30.38p 439367
09/05/2012 31.38p 32.00p 30.10p 31.25p 1691649
08/05/2012 28.63p 30.63p 28.63p 30.13p 593466
04/05/2012 28.50p 29.00p 28.25p 28.63p 235000
03/05/2012 28.25p 28.75p 28.00p 28.50p 235148
02/05/2012 29.50p 29.50p 28.25p 28.25p 204443
01/05/2012 29.62p 29.63p 29.25p 29.50p 188206
30/04/2012 30.00p 30.00p 29.46p 29.62p 272159
27/04/2012 30.00p 30.25p 30.00p 30.00p 529597
26/04/2012 29.37p 30.25p 29.37p 30.00p 143197
25/04/2012 29.25p 29.75p 29.21p 29.37p 80250
24/04/2012 29.25p 29.50p 29.14p 29.25p 64386
23/04/2012 27.88p 30.00p 27.88p 29.25p 1180336
20/04/2012 27.13p 28.20p 27.13p 27.88p 325000
19/04/2012 26.75p 27.50p 26.70p 27.13p 151323
18/04/2012 26.50p 26.75p 26.31p 26.75p 9310
17/04/2012 26.37p 26.50p 26.18p 26.50p 77077
16/04/2012 26.37p 26.75p 26.15p 26.37p 70806
13/04/2012 25.87p 26.75p 25.87p 26.37p 187702
12/04/2012 25.25p 26.00p 25.25p 25.87p 232485
11/04/2012 26.12p 26.12p 24.70p 25.25p 793128
10/04/2012 27.13p 27.13p 26.11p 26.25p 275623
05/04/2012 27.38p 27.63p 26.80p 27.13p 89938
04/04/2012 27.88p 27.88p 27.00p 27.38p 143433
03/04/2012 27.63p 28.00p 27.63p 27.88p 229237
02/04/2012 27.75p 28.50p 27.00p 27.63p 591960
30/03/2012 26.37p 27.00p 25.75p 26.88p 1232704
29/03/2012 28.13p 28.13p 26.25p 26.37p 219313
28/03/2012 28.25p 28.30p 28.13p 28.13p 327
27/03/2012 28.38p 28.38p 28.00p 28.25p 61115
26/03/2012 28.38p 28.50p 28.10p 28.38p 208945
23/03/2012 28.63p 28.63p 28.00p 28.38p 262442
22/03/2012 28.75p 28.75p 28.25p 28.63p 188888
21/03/2012 28.50p 28.85p 28.25p 28.75p 160555
20/03/2012 28.75p 28.75p 28.25p 28.50p 146719
19/03/2012 28.87p 28.87p 28.50p 28.63p 324821
16/03/2012 29.50p 29.62p 28.50p 28.87p 325000
15/03/2012 29.62p 29.62p 29.25p 29.50p 232225
14/03/2012 29.75p 29.75p 29.50p 29.62p 54031
13/03/2012 29.75p 29.82p 29.50p 29.75p 372810
12/03/2012 29.62p 30.25p 29.62p 29.75p 230271
09/03/2012 29.62p 29.90p 29.60p 29.62p 88538
08/03/2012 29.62p 29.75p 29.62p 29.62p 406140
07/03/2012 30.63p 31.00p 29.53p 29.62p 552704
06/03/2012 30.75p 30.75p 30.50p 30.63p 74500
05/03/2012 31.50p 31.60p 30.58p 30.75p 765620
02/03/2012 31.13p 31.75p 30.88p 31.50p 936777
01/03/2012 30.88p 31.45p 30.75p 31.13p 244087
29/02/2012 29.37p 31.00p 29.25p 30.88p 684372
28/02/2012 29.25p 29.50p 29.00p 29.37p 464000
27/02/2012 29.75p 29.80p 29.00p 29.25p 329327
24/02/2012 30.25p 30.25p 29.53p 29.75p 652990
23/02/2012 29.25p 30.40p 29.25p 30.25p 562115
22/02/2012 29.88p 29.88p 29.00p 29.25p 263453
21/02/2012 30.63p 30.67p 29.75p 29.88p 768075
20/02/2012 31.75p 31.75p 30.58p 30.63p 574778
17/02/2012 31.87p 31.87p 31.50p 31.75p 176990
16/02/2012 31.87p 31.87p 31.75p 31.87p 145077
15/02/2012 32.62p 32.62p 31.85p 31.87p 278531
14/02/2012 32.25p 33.00p 32.00p 32.62p 750134
13/02/2012 32.12p 32.25p 32.00p 32.25p 513677
10/02/2012 34.25p 34.25p 32.00p 32.12p 808596
09/02/2012 34.25p 34.50p 34.00p 34.25p 1405183
08/02/2012 33.38p 34.50p 33.38p 34.25p 456184
07/02/2012 33.75p 34.45p 33.00p 33.38p 857820
06/02/2012 32.12p 34.50p 32.00p 33.75p 1076261
03/02/2012 30.63p 33.00p 30.63p 32.12p 1073270
02/02/2012 27.75p 30.75p 27.60p 30.63p 1763789
01/02/2012 27.75p 27.75p 27.50p 27.75p 289455
31/01/2012 27.75p 27.79p 27.52p 27.75p 115342
30/01/2012 27.75p 27.95p 27.60p 27.75p 802200
27/01/2012 27.75p 27.82p 27.50p 27.75p 348980
26/01/2012 27.88p 28.00p 27.58p 27.75p 722779
25/01/2012 28.00p 28.00p 27.77p 27.88p 91754
24/01/2012 28.38p 28.38p 27.81p 28.00p 172383
23/01/2012 28.63p 28.70p 28.25p 28.38p 143037
20/01/2012 28.75p 28.87p 28.37p 28.63p 200000
19/01/2012 28.50p 28.80p 28.11p 28.75p 370211
18/01/2012 28.25p 28.56p 28.11p 28.50p 154573
17/01/2012 28.25p 28.35p 28.03p 28.25p 375848
16/01/2012 28.38p 28.50p 28.03p 28.25p 718014
13/01/2012 28.00p 28.68p 28.00p 28.38p 432180
12/01/2012 28.00p 28.00p 27.84p 28.00p 129881
11/01/2012 28.13p 28.20p 27.74p 28.00p 518273
10/01/2012 27.13p 28.25p 27.10p 28.13p 619409
09/01/2012 28.00p 28.20p 27.00p 27.13p 813006
06/01/2012 27.13p 27.25p 27.06p 27.13p 157732
05/01/2012 27.13p 27.25p 27.02p 27.13p 206152
04/01/2012 27.38p 27.50p 27.00p 27.13p 623450
03/01/2012 27.25p 27.60p 27.00p 27.38p 369957
30/12/2011 27.25p 27.40p 27.00p 27.25p 99992
29/12/2011 27.63p 27.63p 27.05p 27.25p 379764
28/12/2011 27.75p 27.75p 27.50p 27.63p 50771
23/12/2011 27.75p 27.75p 27.50p 27.75p 317835
22/12/2011 27.88p 28.03p 27.50p 27.75p 341631
21/12/2011 28.13p 28.25p 27.88p 27.88p 553074
20/12/2011 28.87p 28.87p 28.00p 28.25p 1156341
19/12/2011 28.75p 28.75p 28.50p 28.63p 1107296
16/12/2011 28.87p 29.10p 28.50p 28.75p 210792
15/12/2011 29.25p 29.25p 28.44p 28.87p 521907
14/12/2011 28.87p 30.00p 28.69p 29.50p 393245
13/12/2011 29.25p 29.25p 28.60p 29.00p 403206
12/12/2011 28.13p 29.73p 28.05p 29.25p 427870
09/12/2011 28.13p 28.13p 27.96p 28.13p 68284
08/12/2011 28.13p 28.35p 27.75p 28.13p 249201
07/12/2011 28.25p 28.35p 27.90p 28.13p 948697
06/12/2011 28.50p 28.50p 28.00p 28.13p 754050
05/12/2011 28.38p 28.75p 28.25p 28.50p 560037
02/12/2011 28.25p 28.45p 28.10p 28.38p 346475
01/12/2011 28.13p 28.70p 28.00p 28.25p 1071923
30/11/2011 28.25p 28.25p 28.00p 28.13p 331852
29/11/2011 29.12p 29.45p 28.08p 28.25p 619607
28/11/2011 28.63p 29.25p 28.42p 29.00p 1871864
25/11/2011 30.25p 30.25p 28.40p 28.63p 1299764
24/11/2011 30.63p 30.71p 30.00p 30.13p 2749900
23/11/2011 30.75p 31.00p 30.00p 30.63p 1155107
22/11/2011 30.13p 31.45p 29.75p 30.75p 1347628
21/11/2011 30.38p 30.56p 29.46p 30.00p 1541810
18/11/2011 28.38p 31.00p 28.38p 30.38p 3556308
17/11/2011 28.25p 28.75p 28.25p 28.63p 635661
16/11/2011 27.88p 29.00p 27.85p 28.13p 2585719
15/11/2011 26.25p 30.00p 26.19p 27.88p 3111723
14/11/2011 25.62p 26.50p 25.62p 26.25p 1010754
11/11/2011 25.38p 25.95p 15.63p 25.62p 1194262
10/11/2011 26.75p 26.84p 25.00p 25.38p 1355256
09/11/2011 27.13p 27.20p 26.50p 26.63p 360952
08/11/2011 27.88p 28.00p 26.51p 27.13p 1643906
07/11/2011 31.87p 32.00p 27.32p 27.88p 8413858
04/11/2011 29.88p 31.95p 29.88p 31.87p 7283293
03/11/2011 28.25p 30.50p 28.00p 29.88p 4377930
02/11/2011 27.25p 28.00p 27.00p 27.88p 2527766
01/11/2011 25.62p 27.42p 25.05p 27.25p 5565645
31/10/2011 24.50p 26.00p 24.25p 25.62p 2324127
28/10/2011 23.25p 24.51p 23.25p 24.50p 1882194
27/10/2011 22.13p 23.50p 22.13p 23.25p 1931218
26/10/2011 22.13p 22.25p 21.75p 22.13p 1557303
25/10/2011 21.25p 22.25p 21.25p 22.13p 2061088
24/10/2011 20.50p 21.50p 20.45p 21.25p 835626
21/10/2011 20.25p 20.50p 20.05p 20.50p 1682584
20/10/2011 20.38p 20.50p 20.00p 20.25p 2632967
19/10/2011 19.25p 20.50p 19.25p 20.38p 4063556
18/10/2011 19.00p 19.25p 18.79p 19.25p 592821
17/10/2011 18.00p 21.50p 17.83p 19.00p 22821344
14/10/2011 18.13p 18.14p 18.00p 18.00p 50339
13/10/2011 18.63p 18.66p 18.13p 18.13p 513746
12/10/2011 18.63p 18.75p 18.25p 18.63p 495897
11/10/2011 18.13p 18.75p 18.00p 18.63p 955169
10/10/2011 17.38p 18.20p 17.25p 18.13p 911138
07/10/2011 17.00p 17.50p 16.75p 17.38p 1070847
06/10/2011 17.13p 17.13p 16.80p 17.00p 36280
05/10/2011 17.00p 17.35p 17.00p 17.13p 863803
04/10/2011 17.63p 17.63p 16.90p 17.00p 630370
03/10/2011 17.63p 17.75p 17.00p 17.63p 2043231
30/09/2011 16.75p 17.75p 16.31p 17.63p 2194924
29/09/2011 16.75p 17.00p 16.50p 16.75p 2254981

*Close Price adjusted for both dividends and splits