1. Share Prices

  2. China Nonferrous Gold Limited (CNG)

1.30p+0.05 (+4.00%)22 Nov 2023, 09:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

China Nonferrous Gold Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20231.28p1.28p0.94p1.30p38,291
Nov 20, 20230.84p0.84p0.84p1.25p2,514
Nov 17, 20230.75p0.75p0.75p1.25p12
Nov 16, 20231.31p1.31p0.73p1.09p59,213
Nov 15, 20230.75p0.75p0.75p1.20p13
Nov 13, 20230.75p0.75p0.75p1.20p14
Nov 7, 20230.82p0.82p0.82p0.97p779
Nov 6, 20231.19p1.19p0.80p1.00p170,049
Nov 3, 20231.29p1.29p1.29p1.20p104,651
Nov 2, 20231.29p1.29p0.70p1.20p31,336
Nov 1, 20230.70p1.11p0.70p1.04p47,490
Oct 31, 20231.30p1.30p1.29p1.20p59,231
Oct 30, 20231.69p1.69p1.69p1.20p2,514
Oct 27, 20230.70p1.30p0.70p1.20p7,171
Oct 24, 20231.11p1.11p1.11p1.04p6,819
Oct 23, 20231.30p1.30p1.30p1.20p86
Oct 18, 20230.70p0.70p0.70p0.94p50,000
Oct 16, 20230.70p1.25p0.70p1.20p7,354
Oct 13, 20230.70p0.90p0.70p1.04p257,008
Oct 11, 20230.99p0.99p0.70p0.85p48,872
Oct 10, 20231.20p1.24p0.80p0.99p73,977
Oct 9, 20230.50p1.46p0.50p1.25p865,036
Oct 6, 20230.55p0.70p0.55p0.65p58,446
Oct 5, 20230.69p0.70p0.65p0.60p444,422
Oct 4, 20230.68p0.68p0.68p0.64p738
Oct 3, 20230.55p0.70p0.55p0.63p2,430,136
Oct 2, 20230.48p0.48p0.48p0.61p5,708
Sep 29, 20230.50p0.67p0.48p0.48p355,240
Sep 28, 20230.56p0.56p0.50p0.68p252,671
Sep 27, 20230.50p0.75p0.50p0.50p412,809
Sep 25, 20230.60p0.60p0.60p0.70p3,207
Sep 20, 20230.60p0.60p0.60p0.71p21,058
Sep 18, 20230.75p0.75p0.75p0.71p6,100
Sep 15, 20230.65p0.65p0.60p0.72p393,028
Sep 14, 20230.79p0.79p0.79p0.76p533
Sep 13, 20230.76p1.00p0.70p0.76p422,170
Sep 12, 20230.98p0.98p0.96p0.88p14,131
Sep 11, 20230.80p1.10p0.70p0.75p602,121
Sep 8, 20231.00p1.80p0.70p0.92p1,307,456
Sep 7, 20231.42p1.80p1.42p1.75p310,572
Sep 6, 20231.40p1.40p1.40p1.45p78
Sep 1, 20231.53p1.53p1.53p1.47p109
Aug 31, 20231.60p1.60p1.60p1.46p1,457
Aug 30, 20231.40p1.60p1.40p1.46p440
Aug 29, 20231.60p1.60p1.60p1.45p80
Aug 24, 20231.49p1.49p1.49p1.45p26,342
Aug 23, 20231.42p1.42p1.42p1.45p186
Aug 22, 20231.41p1.42p1.41p1.45p7,934
Aug 21, 20231.41p1.41p1.41p1.46p87
Aug 18, 20231.41p1.41p1.41p1.46p822
123
Showing 1 to 50 of 121

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC480.104.73
Energean PLC1,009.002.85
W.A.G Payment Solutions PLC67.202.13
Auction Technology Group PLC511.002.30
Hochschild Mining PLC153.871.90

Fallers

CompanyPrice% Chg
Smith (Ds) PLC359.60-10.01
Man Group PLC255.00-5.06
Marshalls PLC258.20-3.84
Dr. Martens PLC68.10-2.51
Scottish Mortgage Investment Trust PLC803.40-2.52
Integrafin Holdings PLC287.74-2.79