8.85p+0.23 (+2.61%)27 Jul 2021, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

China Nonferrous Gold Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 26, 20218.05p9.25p8.05p8.63p11,894
Jul 23, 20218.35p8.35p8.05p8.15p88,355
Jul 22, 20218.00p8.35p8.00p8.60p21,072
Jul 21, 20218.60p8.90p8.00p8.00p66,164
Jul 20, 20218.80p8.85p8.60p9.18p155,995
Jul 19, 20218.50p9.75p8.10p9.13p225,006
Jul 16, 20218.40p9.35p8.15p8.75p60,910
Jul 15, 20218.55p8.87p8.10p8.50p47,528
Jul 14, 20219.00p9.45p8.55p9.22p190,428
Jul 13, 20218.55p9.95p8.55p8.75p2,462
Jul 12, 20219.15p10.10p8.60p9.15p26,851
Jul 9, 202110.10p10.10p8.55p9.32p429
Jul 8, 20219.10p9.80p8.55p8.82p11,815
Jul 7, 20218.55p10.90p8.55p9.18p7,777
Jul 6, 20218.90p11.00p8.15p8.68p561,074
Jul 5, 20218.00p8.90p8.00p8.53p195,755
Jul 2, 20217.95p8.90p7.05p8.45p388,640
Jul 1, 20217.95p7.95p7.00p7.95p556
Jun 30, 20217.95p7.95p7.60p7.47p107
Jun 29, 20217.45p7.90p7.00p7.55p127,220
Jun 28, 20217.30p7.86p7.00p7.22p33,722
Jun 25, 20217.10p7.95p7.05p7.20p103,290
Jun 24, 20217.00p7.95p7.00p7.47p13,495
Jun 23, 20217.65p7.70p7.00p7.70p73,213
Jun 22, 20217.50p7.52p7.40p7.45p132,301
Jun 21, 20218.00p8.00p7.50p7.70p2,150
Jun 18, 20217.70p8.00p7.55p7.78p10,141
Jun 17, 20218.05p8.12p7.61p7.83p309,766
Jun 16, 20218.12p9.00p8.05p8.75p268
Jun 15, 20218.00p9.45p8.00p8.75p20,606
Jun 14, 20219.45p9.45p8.00p8.32p43,475
Jun 11, 20218.80p8.80p8.05p8.72p45,304
Jun 10, 20218.25p9.00p8.05p8.75p16,337
Jun 9, 20218.05p9.25p8.05p8.65p2,410
Jun 8, 20219.45p9.45p8.05p8.75p1,650
Jun 7, 20218.20p9.45p8.05p8.72p23,085
Jun 4, 20219.45p9.45p8.00p8.47p55,370
Jun 3, 20218.50p9.40p8.10p8.72p247,080
Jun 2, 20219.50p9.50p8.05p8.72p1,320
Jun 1, 20218.50p9.50p8.00p8.75p210,529
May 28, 20218.00p8.28p7.90p8.25p256,255
May 27, 20217.45p7.99p7.40p7.78p148,255
May 26, 20217.15p7.45p7.00p7.20p160,642
May 25, 20217.00p7.15p6.50p6.83p27,999
May 24, 20216.50p7.20p6.50p6.85p5,913
May 21, 20216.61p7.15p6.55p6.85p5,831
May 20, 20216.81p6.90p6.55p6.88p136,452
May 19, 20216.55p6.55p6.55p6.90p203
May 18, 20217.25p7.25p6.80p7.03p137,229
May 17, 20217.00p7.05p6.70p7.00p1,554
Showing 1 to 50 of 227