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
09/12/2010 16.75p 16.75p 16.50p 16.75p 1171497
08/12/2010 16.75p 16.75p 16.00p 16.75p 1721508
07/12/2010 16.75p 16.75p 16.50p 16.75p 383538
06/12/2010 17.25p 17.25p 16.25p 16.75p 1155877
03/12/2010 17.50p 17.50p 16.75p 17.25p 120157
02/12/2010 17.50p 17.69p 17.00p 17.50p 598535
01/12/2010 17.00p 17.75p 16.80p 17.50p 916189
30/11/2010 17.25p 17.25p 16.76p 17.00p 493401
29/11/2010 16.75p 17.65p 16.75p 17.25p 1204819
26/11/2010 17.00p 17.00p 16.50p 16.75p 794863
25/11/2010 17.00p 17.13p 16.80p 17.00p 195080
24/11/2010 17.00p 17.30p 16.82p 17.00p 127737
23/11/2010 17.25p 17.43p 16.81p 17.00p 181313
22/11/2010 17.00p 17.75p 16.75p 17.00p 1568366
19/11/2010 16.75p 17.00p 16.00p 17.00p 1077897
18/11/2010 17.25p 17.25p 16.50p 16.75p 505113
17/11/2010 17.50p 17.50p 16.60p 17.25p 403502
16/11/2010 17.50p 17.50p 17.25p 17.50p 442630
15/11/2010 17.75p 18.00p 17.05p 17.50p 1012392
12/11/2010 18.25p 18.25p 17.64p 17.75p 225142
11/11/2010 18.25p 18.75p 18.00p 18.25p 1089275
10/11/2010 18.50p 18.50p 18.11p 18.25p 787303
09/11/2010 18.75p 18.75p 18.00p 18.50p 2139788
08/11/2010 17.75p 18.88p 17.60p 18.50p 1914248
05/11/2010 17.00p 17.93p 17.00p 17.50p 361044
04/11/2010 17.25p 17.25p 16.81p 17.00p 392154
03/11/2010 17.75p 17.75p 17.00p 17.25p 887661
02/11/2010 16.50p 18.25p 16.40p 17.75p 939785
01/11/2010 16.00p 16.70p 16.00p 16.50p 451688
29/10/2010 16.25p 16.50p 15.75p 16.00p 1658692
28/10/2010 15.25p 16.50p 15.25p 16.25p 2579081
27/10/2010 15.25p 15.25p 15.00p 15.25p 170140
26/10/2010 15.25p 15.50p 15.00p 15.25p 954492
25/10/2010 15.50p 15.50p 15.03p 15.25p 296776
22/10/2010 15.75p 15.79p 15.00p 15.50p 1508764
21/10/2010 15.50p 15.84p 15.00p 15.75p 902557
20/10/2010 16.00p 16.00p 15.10p 15.50p 733386
19/10/2010 16.00p 16.50p 15.88p 16.00p 1384501
18/10/2010 16.25p 16.25p 15.50p 16.00p 1267592
15/10/2010 16.75p 16.75p 15.50p 16.00p 2704235
14/10/2010 18.25p 18.30p 16.50p 16.75p 2574264
13/10/2010 18.75p 18.90p 18.00p 18.25p 1166493
12/10/2010 18.75p 18.90p 18.00p 18.75p 1435962
11/10/2010 19.50p 19.84p 18.53p 18.75p 1707848
08/10/2010 18.25p 19.98p 18.25p 19.50p 3565159
07/10/2010 16.25p 18.50p 16.25p 18.25p 2631494
06/10/2010 16.50p 16.70p 16.00p 16.25p 1082892
05/10/2010 15.75p 16.50p 15.50p 16.50p 960102
04/10/2010 16.25p 16.40p 15.50p 15.75p 900992
01/10/2010 15.75p 16.50p 15.50p 16.25p 981910
30/09/2010 16.25p 16.25p 15.65p 15.75p 1225784
29/09/2010 16.25p 16.25p 15.78p 16.25p 266958
28/09/2010 16.75p 16.85p 15.81p 16.00p 254100
27/09/2010 16.75p 16.92p 16.52p 16.75p 285556
24/09/2010 15.75p 17.00p 15.53p 16.75p 1404418
23/09/2010 16.00p 16.00p 15.25p 15.75p 1004879
22/09/2010 16.25p 16.40p 15.38p 16.00p 1224454
21/09/2010 16.75p 16.75p 15.58p 16.25p 846760
20/09/2010 17.25p 17.50p 15.75p 16.75p 1981607
17/09/2010 16.75p 17.25p 16.50p 17.25p 1009045
16/09/2010 16.75p 16.87p 16.61p 16.75p 340922
15/09/2010 16.00p 17.00p 16.00p 16.75p 1014968
14/09/2010 16.00p 16.20p 15.89p 16.00p 270560
13/09/2010 15.75p 16.25p 15.75p 16.00p 399819
10/09/2010 15.75p 16.00p 15.70p 15.75p 317326
09/09/2010 15.75p 15.87p 15.32p 15.75p 674066
08/09/2010 16.00p 16.00p 15.58p 15.75p 350917
07/09/2010 16.50p 16.64p 15.50p 16.00p 561125
06/09/2010 15.50p 16.74p 15.50p 16.50p 1100420
03/09/2010 15.50p 15.75p 15.30p 15.50p 292033
02/09/2010 15.00p 15.75p 14.90p 15.50p 1419383
01/09/2010 14.75p 15.50p 14.50p 15.00p 1266506
31/08/2010 15.00p 15.00p 14.51p 14.75p 351377
27/08/2010 15.00p 15.00p 14.77p 15.00p 686098
26/08/2010 15.00p 15.00p 14.38p 15.00p 221072
25/08/2010 15.00p 15.25p 14.90p 15.00p 263455
24/08/2010 15.25p 15.27p 14.88p 15.00p 159849
23/08/2010 15.50p 15.50p 15.00p 15.25p 935112
20/08/2010 15.75p 15.75p 15.08p 15.50p 443055
19/08/2010 15.25p 16.10p 15.25p 15.75p 754281
18/08/2010 15.25p 15.65p 15.25p 15.25p 561424
17/08/2010 15.25p 15.30p 14.50p 15.25p 300676
16/08/2010 15.50p 15.60p 15.00p 15.25p 164125
13/08/2010 15.75p 15.75p 15.40p 15.50p 21842
12/08/2010 15.50p 15.75p 15.25p 15.75p 533446
11/08/2010 16.25p 16.25p 14.75p 15.50p 803068
10/08/2010 16.00p 16.25p 15.80p 16.25p 369686
09/08/2010 16.00p 16.19p 15.95p 16.00p 122403
06/08/2010 16.25p 16.25p 15.88p 16.00p 400879
05/08/2010 16.00p 16.30p 15.50p 16.25p 628784
04/08/2010 16.25p 16.37p 15.70p 16.00p 905083
03/08/2010 16.25p 16.50p 16.01p 16.25p 1171139
02/08/2010 16.50p 17.00p 16.01p 16.25p 995758
30/07/2010 15.75p 16.75p 15.50p 16.50p 2673292
29/07/2010 16.25p 16.75p 15.25p 15.75p 1857706
28/07/2010 15.25p 16.50p 14.75p 16.25p 2978817
27/07/2010 14.25p 15.50p 14.15p 14.75p 1603205
26/07/2010 14.25p 14.25p 14.00p 14.25p 257592
23/07/2010 13.50p 14.50p 13.38p 14.25p 1445246
22/07/2010 13.50p 13.50p 12.95p 13.50p 373711
21/07/2010 12.75p 13.70p 12.75p 13.50p 894156
20/07/2010 12.50p 12.75p 12.00p 12.75p 1036790
19/07/2010 13.00p 13.00p 11.50p 12.50p 472755
16/07/2010 13.00p 13.00p 12.51p 13.00p 456188
15/07/2010 13.00p 13.00p 12.43p 13.00p 2243557
14/07/2010 13.25p 13.25p 12.75p 13.00p 256684
13/07/2010 13.75p 13.75p 13.00p 13.25p 204794
12/07/2010 14.00p 14.00p 13.50p 13.75p 375107
09/07/2010 13.75p 14.00p 13.63p 14.00p 589544
08/07/2010 13.75p 13.75p 13.38p 13.75p 100000
07/07/2010 14.00p 14.00p 13.50p 13.75p 211968
06/07/2010 14.00p 14.25p 13.75p 14.00p 309960
05/07/2010 14.25p 14.25p 13.25p 14.00p 541419
02/07/2010 14.25p 14.25p 14.00p 14.25p 295772
01/07/2010 14.25p 14.50p 14.00p 14.25p 576080
30/06/2010 14.00p 14.50p 14.00p 14.25p 301261
29/06/2010 13.75p 14.25p 12.35p 14.00p 1140888
28/06/2010 15.00p 15.50p 14.75p 15.00p 873848
25/06/2010 15.00p 15.00p 14.00p 14.50p 1169968
24/06/2010 15.25p 15.25p 14.75p 15.00p 629141
23/06/2010 15.25p 15.49p 14.50p 15.25p 1093199
22/06/2010 14.50p 15.50p 14.00p 15.25p 2825783
21/06/2010 13.75p 14.39p 13.50p 14.00p 707206
18/06/2010 14.00p 15.00p 13.58p 13.75p 2044211
17/06/2010 13.25p 14.50p 13.00p 14.00p 2789537
16/06/2010 12.00p 13.38p 11.85p 13.00p 1567911
15/06/2010 12.75p 13.00p 12.00p 12.00p 1370629
14/06/2010 11.25p 13.00p 10.87p 12.75p 2674662
11/06/2010 10.00p 12.75p 9.75p 11.25p 1143965
10/06/2010 10.50p 10.50p 9.78p 10.00p 1051889
09/06/2010 9.25p 10.74p 8.50p 10.50p 25245152
08/06/2010 10.00p 10.00p 8.38p 9.25p 915806
07/06/2010 10.25p 10.35p 9.75p 10.00p 35737
04/06/2010 10.25p 10.25p 9.80p 10.25p 25000
03/06/2010 10.25p 10.38p 9.75p 10.25p 324000
02/06/2010 9.88p 10.25p 9.67p 10.25p 193475
01/06/2010 9.88p 10.14p 9.65p 9.88p 74130
28/05/2010 10.25p 10.50p 9.75p 9.88p 319863
27/05/2010 10.25p 10.25p 9.63p 10.25p 982367
26/05/2010 9.88p 10.50p 9.80p 10.25p 334397
25/05/2010 10.75p 10.75p 9.75p 9.88p 531943
24/05/2010 10.75p 10.75p 10.05p 10.75p 760513
21/05/2010 10.25p 10.75p 9.75p 10.75p 661650
20/05/2010 10.75p 10.85p 10.07p 10.25p 366382
19/05/2010 11.75p 11.75p 10.50p 11.00p 359577
18/05/2010 11.50p 11.75p 11.30p 11.75p 845136
17/05/2010 10.75p 11.50p 10.54p 11.50p 1187540
14/05/2010 11.00p 11.67p 10.75p 10.75p 1121783
13/05/2010 10.50p 11.00p 10.50p 11.00p 378291
12/05/2010 10.75p 10.75p 10.00p 10.50p 272274
11/05/2010 11.00p 11.00p 10.03p 10.50p 277245
10/05/2010 10.50p 11.00p 10.25p 11.00p 226449
07/05/2010 10.75p 10.75p 10.50p 10.50p 604170
06/05/2010 10.50p 11.15p 10.25p 11.00p 195812
05/05/2010 11.00p 11.00p 10.04p 10.50p 867543
04/05/2010 10.75p 11.25p 10.55p 11.00p 416311
30/04/2010 10.75p 10.75p 10.50p 10.75p 234221
29/04/2010 11.00p 11.05p 10.50p 10.75p 507354
28/04/2010 11.25p 11.25p 10.75p 11.00p 363774
27/04/2010 11.25p 11.25p 11.00p 11.25p 762141
26/04/2010 11.75p 11.75p 11.00p 11.25p 592165
23/04/2010 12.00p 12.00p 11.50p 11.75p 334353
22/04/2010 12.00p 12.14p 11.80p 12.00p 82988
21/04/2010 12.00p 12.25p 11.81p 12.00p 835170
20/04/2010 10.75p 12.75p 10.75p 12.00p 1323455
19/04/2010 11.00p 11.00p 10.75p 10.75p 463407
16/04/2010 11.25p 11.25p 10.75p 11.25p 222234
15/04/2010 11.25p 11.25p 11.00p 11.25p 716479
14/04/2010 11.25p 11.25p 10.75p 11.25p 441550
13/04/2010 11.25p 11.50p 11.00p 11.25p 377120
12/04/2010 11.75p 11.75p 11.00p 11.25p 1540900
09/04/2010 12.00p 12.00p 11.50p 11.75p 1050212
08/04/2010 12.00p 12.00p 11.50p 12.00p 852768
07/04/2010 11.50p 12.00p 11.50p 12.00p 65226
06/04/2010 11.75p 12.00p 11.25p 11.50p 880135
01/04/2010 11.75p 11.90p 11.25p 11.75p 538980
31/03/2010 13.25p 13.25p 11.25p 11.75p 1711033
30/03/2010 13.50p 13.50p 12.65p 13.25p 414433
29/03/2010 13.50p 14.00p 13.13p 13.50p 1032689
26/03/2010 14.50p 14.50p 13.25p 13.50p 4786205
25/03/2010 13.25p 14.74p 13.25p 14.50p 4427169
24/03/2010 12.25p 13.50p 12.12p 13.25p 1755694
23/03/2010 12.00p 12.25p 11.88p 12.25p 3455498
22/03/2010 12.00p 12.25p 11.81p 12.00p 2216339
19/03/2010 12.00p 12.25p 11.75p 12.00p 4695928
18/03/2010 11.50p 12.00p 11.05p 12.00p 1542245
17/03/2010 11.50p 11.50p 11.15p 11.50p 113060
16/03/2010 11.50p 11.50p 11.25p 11.50p 252500
15/03/2010 11.75p 11.75p 11.25p 11.50p 237500
12/03/2010 11.50p 12.00p 11.25p 11.75p 209592
11/03/2010 11.50p 11.50p 11.28p 11.50p 277349
10/03/2010 12.00p 12.00p 11.25p 11.50p 815025
09/03/2010 12.00p 12.25p 11.75p 12.00p 667734
08/03/2010 12.00p 12.25p 11.75p 12.00p 365692
05/03/2010 12.00p 12.25p 11.88p 12.00p 399375
04/03/2010 11.75p 12.25p 11.50p 12.00p 1342529
03/03/2010 12.00p 12.13p 11.61p 11.75p 615528
02/03/2010 11.25p 12.10p 11.25p 12.00p 686215
01/03/2010 11.25p 11.50p 11.00p 11.25p 497503
26/02/2010 11.25p 11.50p 10.88p 11.25p 569374

*Close Price adjusted for both dividends and splits