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
25/02/2010 11.50p 11.50p 11.05p 11.25p 198934
24/02/2010 11.50p 11.50p 11.25p 11.50p 569734
23/02/2010 12.00p 12.07p 11.25p 11.50p 1072073
22/02/2010 12.00p 12.25p 11.75p 12.00p 3949514
19/02/2010 12.00p 12.25p 11.50p 12.00p 2207201
18/02/2010 11.50p 12.01p 11.36p 12.00p 882382
17/02/2010 11.25p 11.75p 11.00p 11.50p 1173863
16/02/2010 11.00p 11.25p 10.88p 11.25p 985201
15/02/2010 10.75p 11.29p 10.65p 11.00p 611281
12/02/2010 11.00p 11.00p 10.50p 10.75p 448942
11/02/2010 11.25p 11.25p 10.75p 11.00p 1554879
10/02/2010 11.50p 11.50p 11.01p 11.25p 274236
09/02/2010 11.75p 11.75p 11.00p 11.50p 205737
08/02/2010 11.50p 11.75p 11.01p 11.75p 220904
05/02/2010 11.75p 11.80p 11.00p 11.50p 231853
04/02/2010 12.25p 12.25p 11.75p 11.75p 381654
03/02/2010 12.25p 12.75p 12.00p 12.25p 968894
02/02/2010 12.25p 12.38p 11.75p 12.25p 997037
01/02/2010 12.50p 12.57p 11.00p 12.00p 1652671
29/01/2010 12.25p 12.58p 12.00p 12.50p 1141535
28/01/2010 12.25p 12.38p 12.00p 12.25p 578491
27/01/2010 12.50p 12.75p 12.00p 12.25p 237038
26/01/2010 12.50p 13.00p 12.20p 12.50p 783171
25/01/2010 12.75p 12.75p 12.25p 12.25p 281199
22/01/2010 13.25p 13.25p 12.00p 12.75p 1246023
21/01/2010 13.00p 13.40p 12.66p 13.25p 424700
20/01/2010 13.50p 13.50p 12.65p 13.00p 157500
19/01/2010 12.75p 13.50p 12.75p 13.50p 1406396
18/01/2010 12.75p 13.25p 12.10p 12.75p 437624
15/01/2010 13.00p 13.25p 12.51p 12.75p 739740
14/01/2010 13.50p 13.50p 12.25p 13.00p 775422
13/01/2010 13.50p 13.50p 13.00p 13.50p 70539
12/01/2010 14.00p 14.10p 13.00p 13.50p 295020
11/01/2010 13.25p 14.50p 13.25p 14.00p 1754618
08/01/2010 13.25p 13.41p 12.50p 13.25p 1917172
07/01/2010 13.25p 13.50p 13.00p 13.25p 231587
06/01/2010 13.50p 13.75p 13.00p 13.25p 571467
05/01/2010 13.00p 13.64p 12.75p 13.50p 1307715
04/01/2010 12.00p 13.25p 12.00p 13.00p 752033
31/12/2009 12.25p 12.50p 11.60p 12.00p 454293
30/12/2009 11.50p 12.37p 11.50p 12.25p 691458
29/12/2009 11.50p 11.95p 11.13p 11.50p 443910
24/12/2009 11.50p 11.92p 11.00p 11.50p 562883
23/12/2009 11.75p 12.00p 11.00p 11.50p 213515
22/12/2009 12.25p 12.25p 11.50p 11.75p 490849
21/12/2009 12.75p 12.75p 11.61p 12.25p 242382
18/12/2009 13.00p 13.00p 12.73p 12.75p 66439
17/12/2009 12.75p 13.75p 12.25p 13.00p 1183963
16/12/2009 11.50p 13.00p 11.40p 12.75p 639176
15/12/2009 11.75p 11.75p 11.03p 11.50p 146240
14/12/2009 12.00p 12.00p 11.00p 11.50p 298409
11/12/2009 12.00p 12.25p 11.50p 12.00p 161010
10/12/2009 11.00p 12.50p 10.53p 12.00p 735780
09/12/2009 12.75p 12.75p 10.75p 11.00p 1805466
08/12/2009 12.50p 12.84p 12.45p 12.75p 223030
07/12/2009 13.25p 13.25p 12.25p 12.50p 448402
04/12/2009 14.50p 14.50p 13.00p 13.25p 1001822
03/12/2009 15.50p 15.50p 14.13p 14.50p 1130424
02/12/2009 14.75p 15.75p 14.25p 15.50p 4284393
01/12/2009 11.75p 14.75p 11.75p 14.50p 3513368
30/11/2009 10.75p 12.25p 10.63p 12.00p 2361364
27/11/2009 10.50p 10.75p 10.00p 10.75p 957509
26/11/2009 10.75p 11.00p 10.25p 10.75p 981207
25/11/2009 10.50p 11.00p 9.75p 11.00p 1146767
24/11/2009 11.25p 11.50p 10.50p 10.50p 594042
23/11/2009 10.25p 11.64p 10.10p 11.25p 3026136
20/11/2009 9.63p 11.00p 9.63p 10.25p 1335009
19/11/2009 9.13p 10.00p 9.00p 9.63p 1718052
18/11/2009 9.25p 9.60p 8.65p 9.13p 1246942
17/11/2009 8.63p 10.00p 8.50p 9.25p 4310993
16/11/2009 8.00p 8.25p 7.75p 8.13p 1995000
13/11/2009 8.13p 8.25p 7.75p 8.00p 888500
12/11/2009 8.00p 8.18p 7.80p 8.13p 221013
11/11/2009 7.88p 8.00p 7.88p 8.00p 0
10/11/2009 7.75p 8.25p 7.10p 7.88p 926260
09/11/2009 7.50p 7.75p 7.50p 7.75p 304387
06/11/2009 7.75p 7.51p 7.00p 7.50p 286372
05/11/2009 7.75p 8.00p 7.40p 7.75p 506532
04/11/2009 7.75p 8.25p 7.32p 7.75p 1295128
03/11/2009 7.88p 7.90p 7.32p 7.75p 347536
02/11/2009 7.88p 7.99p 7.25p 7.88p 750133
30/10/2009 8.25p 8.25p 7.88p 7.88p 210337
29/10/2009 7.88p 8.40p 8.00p 8.25p 623399
28/10/2009 8.75p 9.00p 7.80p 7.88p 518751
27/10/2009 7.63p 9.50p 7.94p 8.75p 1915163
26/10/2009 8.00p 7.90p 7.42p 7.63p 109822
23/10/2009 7.88p 8.50p 8.00p 8.00p 175212
22/10/2009 7.75p 8.49p 7.30p 7.88p 168180
21/10/2009 7.75p 7.75p 7.56p 7.75p 20000
20/10/2009 8.00p 8.00p 7.75p 7.75p 15000
19/10/2009 8.25p 8.25p 8.00p 8.00p 219685
16/10/2009 8.25p 8.25p 8.25p 8.25p 0
15/10/2009 7.75p 8.50p 7.76p 8.25p 1261368
14/10/2009 8.00p 8.25p 7.75p 7.75p 437502
13/10/2009 8.50p 8.70p 8.00p 8.00p 450482
12/10/2009 7.88p 8.50p 7.57p 8.50p 330320
09/10/2009 7.38p 8.49p 7.00p 7.88p 2753423
08/10/2009 7.38p 7.70p 7.00p 7.38p 734958
07/10/2009 7.25p 7.75p 7.00p 7.38p 798834
06/10/2009 7.50p 7.50p 7.13p 7.25p 450951
05/10/2009 7.50p 7.95p 6.50p 7.50p 856566
02/10/2009 7.50p 7.50p 7.25p 7.50p 21145
01/10/2009 7.50p 8.00p 7.50p 7.50p 70000
30/09/2009 7.50p 7.93p 7.30p 7.50p 168552
29/09/2009 7.25p 7.80p 7.10p 7.50p 131688
28/09/2009 6.63p 7.90p 6.56p 7.25p 635115
25/09/2009 6.75p 7.00p 6.25p 6.38p 367712
24/09/2009 6.75p 6.75p 6.00p 6.75p 200000
23/09/2009 6.75p 6.75p 6.75p 6.75p 0
22/09/2009 6.75p 7.25p 6.75p 6.75p 33157
21/09/2009 6.75p 6.88p 6.75p 6.75p 20000

*Close Price adjusted for both dividends and splits