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
28/09/2011 16.75p 17.00p 16.62p 16.75p 1477007
27/09/2011 17.38p 17.50p 16.50p 16.75p 5571038
26/09/2011 17.63p 17.63p 17.10p 17.38p 4375449
23/09/2011 17.38p 17.89p 17.31p 17.75p 3291570
22/09/2011 16.75p 17.50p 16.00p 17.38p 3700259
21/09/2011 15.75p 16.75p 15.75p 16.75p 1497125
20/09/2011 15.63p 16.00p 15.50p 15.75p 3404511
19/09/2011 14.25p 15.75p 14.25p 15.63p 1524411
16/09/2011 14.25p 14.45p 14.03p 14.25p 736439
15/09/2011 14.13p 14.50p 14.00p 14.25p 1383908
14/09/2011 13.63p 14.20p 13.63p 14.13p 1245550
13/09/2011 13.63p 13.75p 13.63p 13.63p 1114421
12/09/2011 13.63p 13.70p 13.63p 13.63p 257189
09/09/2011 13.63p 13.75p 13.55p 13.63p 506500
08/09/2011 13.63p 13.75p 13.56p 13.63p 520000
07/09/2011 13.75p 13.90p 13.50p 13.63p 649869
06/09/2011 13.75p 13.90p 13.50p 13.75p 111325
05/09/2011 13.75p 13.90p 13.55p 13.75p 190680
02/09/2011 13.75p 13.80p 13.50p 13.75p 206666
01/09/2011 14.50p 14.50p 13.75p 13.88p 1221583
31/08/2011 14.38p 14.50p 14.35p 14.50p 232128
30/08/2011 14.13p 14.50p 14.13p 14.38p 534159
26/08/2011 14.38p 14.42p 14.00p 14.13p 246996
25/08/2011 14.50p 14.50p 14.25p 14.38p 801750
24/08/2011 14.50p 14.75p 14.38p 14.62p 1177000
23/08/2011 14.62p 14.62p 14.30p 14.50p 271231
22/08/2011 14.62p 14.65p 14.50p 14.62p 173700
19/08/2011 14.62p 14.62p 14.25p 14.62p 68738
18/08/2011 14.88p 14.88p 14.52p 14.62p 75000
17/08/2011 14.88p 14.88p 14.70p 14.88p 1200
16/08/2011 15.00p 15.00p 14.50p 14.75p 2435817
15/08/2011 14.88p 15.20p 14.85p 15.00p 186742
12/08/2011 14.62p 15.00p 14.40p 14.88p 255546
11/08/2011 14.62p 14.90p 14.32p 14.50p 216742
10/08/2011 14.13p 14.90p 14.13p 14.62p 411154
09/08/2011 14.88p 15.13p 14.00p 14.13p 348594
08/08/2011 15.38p 15.40p 14.62p 15.13p 650498
05/08/2011 16.37p 16.63p 15.13p 15.50p 812756
04/08/2011 16.88p 17.00p 16.50p 16.63p 537390
03/08/2011 16.88p 17.00p 16.75p 16.88p 2864376
02/08/2011 17.00p 17.00p 16.75p 16.88p 574199
01/08/2011 17.13p 17.25p 16.90p 17.00p 1083217
29/07/2011 17.13p 17.17p 17.00p 17.13p 178600
28/07/2011 17.13p 17.63p 17.00p 17.13p 1449674
27/07/2011 17.38p 17.50p 17.25p 17.25p 305000
26/07/2011 17.38p 17.38p 17.30p 17.38p 12134
25/07/2011 17.00p 17.61p 17.00p 17.38p 904507
22/07/2011 16.37p 17.25p 16.33p 17.00p 667529
21/07/2011 16.75p 17.00p 16.25p 16.37p 917519
20/07/2011 15.75p 16.90p 15.75p 16.75p 4239780
19/07/2011 16.00p 16.00p 15.50p 15.75p 432000
18/07/2011 15.25p 16.25p 15.25p 16.00p 1024666
15/07/2011 15.25p 15.30p 15.03p 15.25p 459072
14/07/2011 15.38p 15.40p 15.03p 15.25p 473800
13/07/2011 15.63p 15.63p 15.28p 15.38p 345000
12/07/2011 15.88p 15.90p 15.53p 15.63p 383429
11/07/2011 16.13p 16.13p 15.75p 15.88p 211841
08/07/2011 16.13p 16.13p 16.00p 16.13p 260000
07/07/2011 16.37p 16.37p 16.00p 16.13p 120347
06/07/2011 16.37p 16.44p 16.25p 16.37p 187167
05/07/2011 16.50p 16.76p 16.25p 16.37p 244727
04/07/2011 17.00p 17.00p 16.40p 16.50p 1366820
01/07/2011 17.00p 17.09p 16.75p 17.00p 322500
30/06/2011 17.25p 17.25p 16.98p 17.00p 321500
29/06/2011 17.38p 17.38p 17.20p 17.25p 137079
28/06/2011 17.25p 17.45p 17.03p 17.38p 765703
27/06/2011 17.38p 17.55p 17.25p 17.25p 1290520
24/06/2011 17.63p 17.80p 17.25p 17.63p 779158
23/06/2011 17.75p 17.75p 17.50p 17.63p 813146
22/06/2011 17.63p 18.25p 17.55p 17.75p 2052324
21/06/2011 17.63p 17.63p 17.52p 17.63p 291422
20/06/2011 17.50p 17.75p 17.41p 17.63p 659701
17/06/2011 17.50p 17.50p 17.33p 17.50p 277171
16/06/2011 17.63p 17.63p 17.25p 17.63p 1741155
15/06/2011 17.50p 17.75p 17.38p 17.63p 698867
14/06/2011 17.50p 17.75p 17.40p 17.50p 667058
13/06/2011 17.50p 17.75p 17.40p 17.50p 577500
10/06/2011 17.50p 17.75p 17.38p 17.50p 632105
09/06/2011 17.25p 17.75p 17.25p 17.50p 963784
08/06/2011 17.13p 17.25p 17.05p 17.13p 537573
07/06/2011 17.13p 17.25p 17.00p 17.13p 1083521
06/06/2011 17.38p 17.38p 16.84p 17.13p 603309
03/06/2011 17.38p 17.50p 17.30p 17.38p 137667
02/06/2011 17.50p 17.50p 17.29p 17.38p 413000
01/06/2011 17.63p 17.63p 17.35p 17.50p 472378
31/05/2011 17.87p 18.00p 17.40p 17.50p 803057
27/05/2011 17.75p 18.00p 17.71p 17.87p 1091644
26/05/2011 17.87p 18.00p 17.50p 17.75p 995297
25/05/2011 17.13p 18.00p 17.09p 17.87p 1540375
24/05/2011 15.88p 17.50p 15.82p 17.13p 1300218
23/05/2011 16.00p 16.09p 15.75p 15.88p 797195
20/05/2011 16.13p 16.17p 15.75p 16.00p 616707
19/05/2011 15.38p 16.18p 15.32p 16.13p 1825316
18/05/2011 14.62p 15.38p 14.57p 15.38p 1165524
17/05/2011 14.25p 14.75p 14.13p 14.62p 906087
16/05/2011 13.88p 14.25p 13.75p 14.25p 1403395
13/05/2011 13.88p 13.95p 13.75p 13.88p 313939
12/05/2011 14.38p 14.38p 13.85p 13.88p 570518
11/05/2011 14.50p 14.50p 14.25p 14.50p 135000
10/05/2011 14.62p 14.62p 14.28p 14.50p 60681
09/05/2011 13.88p 14.62p 13.63p 14.62p 1087447
06/05/2011 14.13p 14.13p 13.25p 13.88p 967675
05/05/2011 14.88p 14.88p 14.00p 14.13p 726497
04/05/2011 15.25p 15.25p 14.13p 14.88p 2379808
03/05/2011 15.50p 15.59p 14.93p 15.25p 678258
28/04/2011 15.50p 15.59p 15.25p 15.50p 142297
27/04/2011 15.25p 15.50p 15.03p 15.50p 249935
26/04/2011 15.13p 15.24p 15.01p 15.13p 385796
21/04/2011 14.88p 15.20p 14.86p 15.13p 377751
20/04/2011 14.88p 15.23p 14.60p 14.88p 591406
19/04/2011 15.38p 15.38p 14.50p 14.88p 244188
18/04/2011 15.88p 15.93p 15.00p 15.38p 636035
15/04/2011 15.63p 16.50p 15.00p 15.88p 1441472
14/04/2011 15.00p 15.07p 14.75p 15.00p 63922
13/04/2011 15.00p 15.08p 14.88p 15.00p 181847
12/04/2011 15.25p 15.25p 14.75p 15.00p 216847
11/04/2011 15.25p 15.40p 15.10p 15.25p 203269
08/04/2011 15.25p 15.43p 15.00p 15.25p 564722
07/04/2011 15.00p 15.13p 14.77p 15.13p 143806
06/04/2011 15.38p 15.38p 14.95p 15.00p 396541
05/04/2011 16.00p 16.10p 15.25p 15.38p 462693
04/04/2011 16.75p 16.75p 15.75p 16.00p 905283
01/04/2011 16.75p 16.90p 16.61p 16.75p 68917
31/03/2011 16.63p 16.90p 16.50p 16.75p 511320
30/03/2011 16.13p 16.71p 16.08p 16.63p 1061322
29/03/2011 15.38p 16.50p 15.38p 16.13p 2969496
28/03/2011 15.38p 15.50p 15.25p 15.38p 764417
25/03/2011 15.38p 15.50p 15.30p 15.38p 1337234
24/03/2011 15.25p 15.45p 15.13p 15.38p 1193263
23/03/2011 14.62p 15.25p 14.62p 15.13p 1503642
22/03/2011 15.25p 15.40p 14.50p 14.62p 3758386
21/03/2011 14.50p 15.10p 14.50p 14.88p 711119
18/03/2011 13.38p 14.67p 13.36p 14.50p 1011370
17/03/2011 13.25p 13.43p 13.01p 13.38p 831528
16/03/2011 12.75p 13.35p 12.75p 13.25p 2147912
15/03/2011 12.25p 12.95p 12.00p 12.75p 1835761
14/03/2011 13.38p 13.38p 12.25p 12.75p 1477041
11/03/2011 13.88p 13.88p 13.25p 13.38p 315137
10/03/2011 14.13p 14.25p 13.50p 13.88p 831565
09/03/2011 14.62p 14.70p 14.50p 14.50p 1002416
08/03/2011 16.37p 17.00p 14.25p 14.62p 3477347
07/03/2011 16.37p 16.38p 16.02p 16.13p 473607
04/03/2011 16.63p 16.60p 16.27p 16.37p 571687
03/03/2011 16.13p 16.75p 16.10p 16.63p 886484
02/03/2011 16.50p 16.35p 16.07p 16.13p 420823
01/03/2011 16.63p 16.70p 16.25p 16.50p 251278
28/02/2011 16.63p 16.63p 16.40p 16.63p 238460
25/02/2011 16.63p 16.90p 16.35p 16.63p 183347
24/02/2011 16.75p 16.75p 16.32p 16.63p 802509
23/02/2011 16.75p 17.00p 16.35p 16.75p 1406004
22/02/2011 16.75p 16.88p 16.50p 16.75p 433884
21/02/2011 16.75p 16.85p 16.58p 16.75p 156960
18/02/2011 16.75p 16.95p 16.58p 16.75p 354122
17/02/2011 16.75p 16.75p 16.50p 16.75p 551749
16/02/2011 17.00p 16.80p 16.50p 16.75p 256556
15/02/2011 16.88p 17.00p 16.54p 17.00p 248089
14/02/2011 16.50p 17.02p 16.37p 16.88p 604988
11/02/2011 16.63p 16.63p 16.33p 16.50p 127578
10/02/2011 16.50p 16.68p 16.50p 16.50p 449000
09/02/2011 17.00p 17.25p 16.75p 16.75p 279321
08/02/2011 16.81p 17.00p 16.55p 17.00p 215380
07/02/2011 16.86p 17.05p 16.80p 17.00p 100277
04/02/2011 16.29p 17.08p 16.29p 17.00p 547674
03/02/2011 16.29p 16.50p 16.29p 16.50p 135467
02/02/2011 16.53p 16.56p 16.50p 16.50p 322021
01/02/2011 16.75p 16.75p 16.50p 16.75p 320771
31/01/2011 16.75p 16.90p 16.50p 16.75p 757199
28/01/2011 17.00p 17.00p 16.50p 16.75p 577032
27/01/2011 17.00p 17.10p 17.00p 17.00p 15364
26/01/2011 17.00p 17.11p 16.75p 17.00p 353693
25/01/2011 17.25p 17.25p 16.75p 17.25p 578417
24/01/2011 17.25p 17.25p 17.00p 17.25p 574736
21/01/2011 17.50p 17.50p 17.00p 17.25p 859786
20/01/2011 17.75p 17.75p 17.25p 17.50p 648222
19/01/2011 17.75p 17.75p 17.50p 17.75p 335303
18/01/2011 17.75p 17.90p 17.50p 17.75p 799164
17/01/2011 17.65p 17.75p 17.25p 17.75p 847672
14/01/2011 17.80p 18.00p 17.50p 17.75p 979579
13/01/2011 17.39p 17.75p 17.25p 17.75p 807026
12/01/2011 17.79p 17.79p 17.13p 17.50p 950788
11/01/2011 17.61p 18.40p 17.38p 17.75p 1531134
10/01/2011 18.50p 18.53p 17.50p 17.75p 1317714
07/01/2011 18.00p 18.00p 17.52p 17.75p 397265
06/01/2011 18.00p 19.20p 17.83p 18.00p 1110326
05/01/2011 16.75p 18.20p 16.50p 18.00p 6098120
04/01/2011 16.75p 16.75p 16.50p 16.75p 1127077
31/12/2010 16.25p 16.75p 16.15p 16.75p 325008
30/12/2010 16.50p 16.55p 15.85p 16.25p 870879
29/12/2010 16.50p 16.55p 16.25p 16.50p 383135
24/12/2010 16.50p 16.50p 16.30p 16.50p 80789
23/12/2010 16.50p 16.53p 16.25p 16.50p 1019830
22/12/2010 16.50p 16.75p 16.25p 16.50p 417800
21/12/2010 16.50p 16.75p 16.29p 16.50p 801607
20/12/2010 16.75p 16.75p 16.28p 16.50p 442875
17/12/2010 16.50p 16.75p 16.30p 16.75p 672227
16/12/2010 16.50p 16.75p 16.25p 16.50p 1513932
15/12/2010 16.75p 16.75p 16.25p 16.50p 969094
14/12/2010 16.75p 16.75p 16.50p 16.75p 653185
13/12/2010 16.75p 16.75p 16.50p 16.75p 1749255
10/12/2010 16.75p 16.75p 16.50p 16.75p 1637070

*Close Price adjusted for both dividends and splits