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
26/01/2018 17.10p 18.05p 17.10p 18.05p 18000
25/01/2018 16.50p 18.40p 16.50p 18.05p 36039
24/01/2018 16.50p 17.75p 16.50p 17.75p 10000
23/01/2018 16.50p 17.75p 16.50p 17.75p 10000
22/01/2018 17.00p 17.90p 17.00p 17.90p 85241
19/01/2018 17.02p 18.00p 17.02p 18.00p 10000
18/01/2018 17.10p 18.00p 17.10p 18.00p 10000
17/01/2018 18.35p 18.35p 17.40p 18.00p 38073
16/01/2018 16.90p 17.25p 16.60p 17.25p 160000
15/01/2018 17.03p 18.00p 17.03p 18.00p 11000
12/01/2018 18.10p 18.50p 18.50p 18.50p 0
11/01/2018 18.10p 18.50p 18.00p 18.50p 66371
10/01/2018 18.10p 19.00p 18.10p 19.00p 10000
09/01/2018 18.00p 19.00p 18.00p 19.00p 10000
08/01/2018 18.10p 19.00p 18.10p 19.00p 10000
05/01/2018 18.50p 19.00p 18.50p 18.50p 0
04/01/2018 18.50p 19.00p 18.55p 19.00p 0
03/01/2018 18.50p 19.10p 18.55p 18.55p 0
02/01/2018 18.50p 19.10p 19.00p 19.10p 0
29/12/2017 18.50p 19.00p 18.50p 19.00p 18910
28/12/2017 19.70p 19.70p 19.25p 19.25p 2481
27/12/2017 18.50p 19.25p 19.25p 19.25p 0
22/12/2017 18.50p 19.25p 19.25p 19.25p 0
21/12/2017 18.50p 19.25p 18.75p 19.25p 0
20/12/2017 18.50p 19.25p 18.75p 18.75p 0
19/12/2017 18.50p 19.25p 18.75p 19.25p 0
18/12/2017 18.50p 18.75p 18.50p 18.75p 10000
15/12/2017 18.75p 19.25p 19.25p 19.25p 0
14/12/2017 18.75p 19.25p 18.50p 19.25p 39195
13/12/2017 18.75p 19.25p 19.25p 19.25p 0
12/12/2017 18.75p 19.25p 18.75p 19.25p 3
11/12/2017 18.75p 19.25p 19.25p 19.25p 0
08/12/2017 18.75p 19.25p 18.75p 19.25p 0
07/12/2017 18.75p 18.80p 18.50p 18.75p 40157
06/12/2017 19.00p 19.00p 18.88p 18.88p 13853
05/12/2017 19.00p 19.50p 19.00p 19.50p 20000
04/12/2017 19.25p 19.50p 19.50p 19.50p 0
01/12/2017 19.25p 19.50p 19.13p 19.50p 0
30/11/2017 19.25p 19.37p 19.13p 19.13p 0
29/11/2017 19.25p 19.37p 19.37p 19.37p 0
28/11/2017 19.25p 19.37p 18.88p 19.37p 0
27/11/2017 19.25p 19.37p 18.88p 18.88p 0
24/11/2017 19.25p 19.37p 19.00p 19.37p 24300
23/11/2017 19.50p 19.50p 19.37p 19.37p 10000
22/11/2017 19.00p 19.75p 19.25p 19.75p 0
21/11/2017 19.00p 19.50p 19.25p 19.25p 0
20/11/2017 19.00p 19.50p 19.00p 19.50p 75000
17/11/2017 19.00p 19.50p 19.00p 19.50p 1150
16/11/2017 19.75p 19.75p 19.13p 19.13p 0
15/11/2017 19.75p 20.00p 19.00p 19.75p 141150
14/11/2017 19.50p 19.88p 19.75p 19.88p 0
13/11/2017 19.50p 19.75p 19.00p 19.75p 25000
10/11/2017 20.00p 19.75p 19.75p 19.75p 0
09/11/2017 20.00p 19.75p 19.75p 19.75p 0
08/11/2017 20.00p 19.75p 19.75p 19.75p 0
07/11/2017 20.00p 20.00p 19.75p 19.75p 0
06/11/2017 20.00p 20.00p 19.75p 20.00p 0
03/11/2017 20.00p 20.00p 19.50p 19.75p 25000
02/11/2017 20.25p 20.50p 20.13p 20.50p 0
01/11/2017 20.25p 20.13p 20.13p 20.13p 0
31/10/2017 20.25p 20.25p 20.13p 20.13p 20000
30/10/2017 20.50p 20.50p 20.38p 20.38p 0
27/10/2017 20.50p 20.50p 20.50p 20.50p 10000
26/10/2017 20.00p 20.50p 19.00p 20.50p 60000
25/10/2017 20.25p 21.50p 20.25p 21.50p 20000
24/10/2017 22.00p 21.65p 21.13p 21.13p 120
23/10/2017 22.00p 21.13p 20.63p 20.63p 0
20/10/2017 22.00p 21.13p 21.13p 21.13p 0
19/10/2017 22.00p 21.13p 20.55p 21.13p 15000
18/10/2017 22.00p 22.00p 21.75p 21.75p 0
17/10/2017 22.00p 22.00p 22.00p 22.00p 1400
16/10/2017 22.00p 22.00p 22.00p 22.00p 4444
13/10/2017 22.00p 22.38p 22.00p 22.38p 0
12/10/2017 22.00p 22.00p 22.00p 22.00p 2591
11/10/2017 21.50p 21.50p 20.63p 20.63p 50000
10/10/2017 22.00p 21.75p 21.13p 21.75p 0
09/10/2017 22.00p 22.00p 21.13p 21.13p 48000
06/10/2017 23.00p 23.00p 22.50p 22.50p 500
05/10/2017 23.00p 23.00p 22.62p 23.00p 0
04/10/2017 23.00p 23.00p 22.62p 22.62p 8128
03/10/2017 24.00p 22.62p 22.25p 22.25p 0
02/10/2017 24.00p 24.00p 22.62p 22.62p 9000
29/09/2017 22.50p 22.50p 22.00p 22.25p 23848
28/09/2017 22.25p 22.75p 22.25p 22.75p 141112
27/09/2017 22.00p 23.25p 22.00p 22.75p 129786
26/09/2017 22.25p 22.75p 22.25p 22.75p 80000
25/09/2017 22.75p 22.88p 22.25p 22.88p 50329
22/09/2017 22.75p 22.88p 22.75p 22.88p 9671
21/09/2017 22.00p 23.00p 22.00p 23.00p 20000
20/09/2017 22.50p 23.50p 21.63p 21.63p 0
19/09/2017 22.50p 23.50p 22.50p 23.50p 60000
18/09/2017 22.00p 23.25p 22.00p 23.25p 71630
15/09/2017 23.00p 23.50p 22.25p 23.50p 90000
14/09/2017 23.00p 23.00p 22.00p 23.00p 97439
13/09/2017 22.00p 23.50p 22.00p 23.50p 112000
12/09/2017 20.00p 22.75p 19.00p 22.75p 172810
11/09/2017 18.00p 19.50p 18.00p 19.50p 134000
08/09/2017 18.00p 18.50p 17.25p 18.50p 0
07/09/2017 18.00p 17.50p 17.25p 17.25p 0
06/09/2017 18.00p 17.50p 17.50p 17.50p 0
05/09/2017 18.00p 18.50p 17.50p 17.50p 0
04/09/2017 18.00p 18.50p 18.00p 18.50p 10000
01/09/2017 18.00p 18.50p 18.25p 18.50p 10000
31/08/2017 18.00p 18.25p 18.00p 18.25p 25000
30/08/2017 19.00p 18.50p 18.25p 18.50p 0
29/08/2017 19.00p 19.00p 18.25p 18.25p 20000
25/08/2017 18.00p 19.25p 18.00p 18.00p 10000
24/08/2017 18.00p 19.25p 18.00p 19.25p 30000
23/08/2017 17.50p 17.87p 17.75p 17.87p 0
22/08/2017 17.50p 17.87p 17.75p 17.75p 0
21/08/2017 17.50p 18.38p 17.87p 17.87p 0
18/08/2017 17.50p 18.38p 17.87p 18.38p 0
17/08/2017 17.50p 17.87p 17.87p 17.87p 0
16/08/2017 17.50p 18.38p 17.87p 17.87p 0
15/08/2017 17.50p 18.38p 17.75p 18.38p 0
14/08/2017 17.50p 18.25p 17.75p 17.75p 0
11/08/2017 17.50p 18.25p 17.38p 18.25p 482
10/08/2017 17.50p 17.50p 16.75p 17.38p 87150
09/08/2017 19.00p 19.25p 18.50p 18.50p 110000
08/08/2017 18.50p 18.50p 18.13p 18.13p 0
07/08/2017 18.50p 19.00p 18.00p 18.50p 68533
04/08/2017 19.00p 19.25p 18.75p 18.75p 40000
03/08/2017 19.00p 19.25p 19.00p 19.25p 41000
02/08/2017 19.00p 19.25p 19.00p 19.25p 20000
01/08/2017 19.00p 18.75p 18.75p 18.75p 0
31/07/2017 19.00p 19.00p 18.75p 18.75p 30000
28/07/2017 18.75p 20.00p 19.75p 20.00p 0
27/07/2017 18.75p 19.75p 18.75p 19.75p 10000
26/07/2017 19.00p 19.63p 19.00p 19.63p 17000
25/07/2017 21.00p 19.75p 19.50p 19.50p 0
24/07/2017 21.00p 20.50p 19.75p 19.75p 0
21/07/2017 21.00p 20.75p 20.50p 20.50p 0
20/07/2017 21.00p 21.00p 20.75p 20.75p 10000
19/07/2017 20.00p 21.25p 20.00p 21.25p 20000
18/07/2017 20.75p 20.75p 20.38p 20.75p 0
17/07/2017 20.75p 20.38p 20.38p 20.38p 7500
14/07/2017 20.75p 20.38p 20.38p 20.38p 0
13/07/2017 20.75p 20.50p 20.38p 20.38p 0
12/07/2017 20.75p 20.75p 20.50p 20.50p 10000
11/07/2017 21.50p 21.50p 20.38p 20.38p 27775
10/07/2017 22.75p 21.75p 21.75p 21.75p 30416
07/07/2017 22.75p 22.25p 21.75p 21.75p 0
06/07/2017 22.75p 22.50p 22.25p 22.25p 0
05/07/2017 22.75p 22.75p 22.50p 22.50p 20000
04/07/2017 22.75p 22.75p 22.62p 22.75p 10000
03/07/2017 22.75p 22.75p 22.62p 22.62p 0
30/06/2017 22.75p 22.75p 22.50p 22.75p 122450
29/06/2017 22.75p 22.75p 22.50p 22.50p 10000
28/06/2017 23.00p 23.13p 23.00p 23.13p 10000
27/06/2017 24.25p 25.00p 23.63p 25.00p 0
26/06/2017 24.25p 24.25p 23.25p 23.63p 57500
23/06/2017 24.25p 25.62p 24.25p 25.62p 156000
22/06/2017 24.75p 24.25p 24.12p 24.12p 0
21/06/2017 24.75p 25.75p 24.25p 24.25p 0
20/06/2017 24.75p 25.75p 24.75p 25.75p 30000
19/06/2017 24.50p 24.63p 24.50p 24.63p 30000
16/06/2017 24.25p 25.62p 24.88p 24.88p 0
15/06/2017 24.25p 26.50p 25.62p 25.62p 0
14/06/2017 24.25p 26.50p 24.25p 26.50p 311506
13/06/2017 24.25p 26.50p 24.25p 26.50p 82661
12/06/2017 24.25p 24.38p 24.25p 24.38p 30000
09/06/2017 24.50p 24.50p 24.38p 24.38p 23000
08/06/2017 24.50p 24.75p 24.50p 24.75p 137000
07/06/2017 24.50p 24.75p 24.50p 24.75p 57000
06/06/2017 26.00p 26.00p 25.25p 25.25p 65000
05/06/2017 28.00p 28.00p 25.00p 26.37p 75920
02/06/2017 26.00p 28.75p 26.00p 28.75p 198000
01/06/2017 25.00p 26.75p 25.00p 26.75p 150000
31/05/2017 24.00p 27.50p 24.00p 27.00p 300828
30/05/2017 22.50p 24.31p 22.50p 24.25p 444257
26/05/2017 22.00p 23.25p 22.00p 22.38p 339372
25/05/2017 21.00p 21.25p 20.13p 20.13p 183000
24/05/2017 22.00p 22.00p 21.88p 21.88p 10000
23/05/2017 23.00p 23.00p 22.75p 22.75p 120000
22/05/2017 23.00p 23.00p 22.62p 22.62p 50000
19/05/2017 23.25p 23.50p 22.00p 23.38p 351475
18/05/2017 23.69p 23.69p 23.03p 23.38p 15728
17/05/2017 23.75p 23.75p 22.25p 23.63p 390000
16/05/2017 22.50p 23.75p 21.00p 23.75p 720000
15/05/2017 24.00p 24.50p 23.00p 24.00p 406763
12/05/2017 21.00p 23.25p 21.00p 23.25p 769131
11/05/2017 21.75p 21.75p 20.00p 21.00p 196100
10/05/2017 23.25p 23.25p 22.88p 22.88p 37500
09/05/2017 23.75p 23.88p 23.75p 23.88p 50000
08/05/2017 22.62p 23.00p 22.88p 22.88p 0
05/05/2017 22.62p 23.00p 22.62p 23.00p 10000
04/05/2017 24.75p 24.75p 22.00p 23.25p 135000
03/05/2017 25.00p 25.25p 25.25p 25.25p 0
02/05/2017 25.00p 25.38p 25.25p 25.25p 0
28/04/2017 25.00p 25.38p 24.00p 25.38p 58491
27/04/2017 27.00p 27.00p 26.63p 26.63p 52
26/04/2017 25.50p 26.63p 25.50p 26.63p 200
25/04/2017 25.50p 26.75p 26.63p 26.75p 0
24/04/2017 25.50p 26.63p 25.50p 26.63p 2000
21/04/2017 27.00p 27.00p 26.63p 26.63p 20000
20/04/2017 25.75p 26.75p 26.00p 26.75p 0
19/04/2017 25.75p 26.25p 26.00p 26.00p 0
18/04/2017 25.75p 26.25p 25.50p 26.25p 10000
13/04/2017 25.75p 26.37p 25.63p 26.37p 32908
12/04/2017 26.00p 26.88p 26.37p 26.37p 0

*Close Price adjusted for both dividends and splits