Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Ebiquity (EBQ) by Steve Moore in ShareProphets
- Avoid System1 Group (SYS1) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Canaccord Genuity
- Buy Pinewood Technologies Group (PINE) by Berenberg
- Buy Henry Boot (BOOT) by Jefferies
- Buy London Stock Exchange Group (LSEG) by Edward Sheldon in The Motley Fool
- Buy Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Neutral Kingfisher (KGF) by Goldman Sachs
- Hold Kingfisher (KGF) by Jefferies
- Hold TT Electronics (TTG) by Berenberg
- Hold Associated British Foods (ABF) by Deutsche Bank
- Equal Weight Smiths Group (SMIN) by Barclays
- Hold Kingfisher (KGF) by Berenberg
- Neutral Kingfisher (KGF) by UBS
- Buy Phoenix Group Holdings (PHNX) by Citi
- Neutral Kingfisher (KGF) by Citi
- Neutral Wizz Air Holdings (WIZZ) by JP Morgan
- Underweight Kingfisher (KGF) by JP Morgan
- Buy AB Dynamics (ABDP) by Shore Capital
- Hold Kingfisher (KGF) by Canaccord Genuity
- Avoid Ebiquity (EBQ) by Steve Moore in ShareProphets
- Avoid System1 Group (SYS1) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Canaccord Genuity
- Buy Pinewood Technologies Group (PINE) by Berenberg
- Buy Henry Boot (BOOT) by Jefferies
- Buy London Stock Exchange Group (LSEG) by Edward Sheldon in The Motley Fool
- Buy Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Neutral Kingfisher (KGF) by Goldman Sachs
- Hold Kingfisher (KGF) by Jefferies
- Hold TT Electronics (TTG) by Berenberg
- Hold Associated British Foods (ABF) by Deutsche Bank
- Equal Weight Smiths Group (SMIN) by Barclays
- Hold Kingfisher (KGF) by Berenberg
- Neutral Kingfisher (KGF) by UBS
- Buy Phoenix Group Holdings (PHNX) by Citi
- Neutral Kingfisher (KGF) by Citi
- Neutral Wizz Air Holdings (WIZZ) by JP Morgan
- Underweight Kingfisher (KGF) by JP Morgan
- Buy AB Dynamics (ABDP) by Shore Capital
- Hold Kingfisher (KGF) by Canaccord Genuity
Cadence Minerals (KDNC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2025 | 5.45p | 6.40p | 4.70p | 5.30p | 13319606 |
| 23/09/2025 | 3.80p | 6.00p | 3.70p | 5.55p | 22096842 |
| 22/09/2025 | 3.35p | 4.10p | 3.20p | 3.80p | 10534055 |
| 19/09/2025 | 2.80p | 4.00p | 2.80p | 3.35p | 9980424 |
| 18/09/2025 | 2.40p | 2.90p | 2.30p | 2.80p | 2989549 |
| 17/09/2025 | 2.40p | 2.60p | 2.20p | 2.40p | 614957 |
| 16/09/2025 | 2.30p | 2.35p | 2.30p | 2.40p | 1422488 |
| 15/09/2025 | 2.30p | 2.60p | 2.20p | 2.35p | 1558840 |
| 12/09/2025 | 2.70p | 2.80p | 2.20p | 2.45p | 3916342 |
| 11/09/2025 | 2.65p | 2.90p | 2.65p | 2.65p | 2220097 |
| 10/09/2025 | 2.65p | 3.30p | 2.50p | 2.90p | 8908647 |
| 09/09/2025 | 1.90p | 3.60p | 1.80p | 2.60p | 22527972 |
| 08/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 349906 |
| 05/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 85466 |
| 04/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 130675 |
| 03/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 147328 |
| 02/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 570700 |
| 01/09/2025 | 1.85p | 1.88p | 1.80p | 1.85p | 1003541 |
| 29/08/2025 | 1.90p | 2.00p | 1.79p | 1.85p | 1090849 |
| 28/08/2025 | 2.00p | 2.08p | 1.82p | 1.90p | 1444346 |
| 27/08/2025 | 2.15p | 2.30p | 1.94p | 2.00p | 30296 |
| 26/08/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 945700 |
| 22/08/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 286428 |
| 21/08/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 1097455 |
| 20/08/2025 | 2.00p | 2.30p | 1.90p | 2.15p | 1738483 |
| 19/08/2025 | 2.00p | 2.10p | 1.95p | 2.00p | 576822 |
| 18/08/2025 | 2.05p | 2.30p | 1.90p | 2.00p | 2846838 |
| 15/08/2025 | 1.95p | 2.20p | 1.80p | 1.80p | 1908486 |
| 14/08/2025 | 1.90p | 2.10p | 1.77p | 1.95p | 1534817 |
| 13/08/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 141586 |
| 12/08/2025 | 1.95p | 2.00p | 1.80p | 1.90p | 1078248 |
| 11/08/2025 | 1.95p | 1.99p | 1.90p | 1.95p | 1352122 |
| 08/08/2025 | 1.90p | 2.00p | 1.85p | 1.95p | 1348321 |
| 07/08/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 715289 |
| 06/08/2025 | 1.90p | 2.10p | 1.80p | 1.95p | 917610 |
| 05/08/2025 | 1.85p | 2.00p | 1.80p | 1.90p | 80482 |
| 04/08/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 312384 |
| 01/08/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 219876 |
| 31/07/2025 | 1.85p | 1.87p | 1.80p | 1.85p | 69943 |
| 30/07/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 442243 |
| 29/07/2025 | 1.90p | 1.94p | 1.80p | 1.85p | 681510 |
| 28/07/2025 | 1.90p | 1.94p | 1.80p | 1.90p | 279427 |
| 25/07/2025 | 2.10p | 2.20p | 1.85p | 1.90p | 1181270 |
| 24/07/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 391288 |
| 23/07/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 458126 |
| 22/07/2025 | 2.20p | 2.40p | 2.00p | 2.10p | 1572705 |
| 21/07/2025 | 1.85p | 2.40p | 1.80p | 2.20p | 4308404 |
| 18/07/2025 | 1.70p | 1.90p | 1.68p | 1.85p | 2744355 |
| 17/07/2025 | 1.70p | 1.83p | 1.65p | 1.70p | 1035720 |
| 16/07/2025 | 1.60p | 1.80p | 1.60p | 1.70p | 1790675 |
| 15/07/2025 | 1.60p | 1.70p | 1.55p | 1.60p | 3232909 |
| 14/07/2025 | 1.60p | 1.70p | 1.52p | 1.60p | 756687 |
| 11/07/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 402749 |
| 10/07/2025 | 1.60p | 1.69p | 1.50p | 1.60p | 133207 |
| 09/07/2025 | 1.60p | 1.74p | 1.56p | 1.74p | 311211 |
| 08/07/2025 | 1.60p | 1.60p | 1.56p | 1.60p | 30000 |
| 07/07/2025 | 1.60p | 1.70p | 1.51p | 1.60p | 771100 |
| 04/07/2025 | 1.55p | 1.70p | 1.49p | 1.60p | 313976 |
| 03/07/2025 | 1.50p | 1.70p | 1.40p | 1.55p | 293736 |
| 02/07/2025 | 1.50p | 1.60p | 1.44p | 1.50p | 755363 |
| 01/07/2025 | 1.50p | 1.60p | 1.50p | 1.50p | 487224 |
| 30/06/2025 | 1.55p | 1.70p | 1.40p | 1.50p | 2106844 |
| 27/06/2025 | 1.40p | 1.63p | 1.30p | 1.60p | 3265768 |
| 26/06/2025 | 1.50p | 1.59p | 1.40p | 1.50p | 29096 |
| 25/06/2025 | 1.50p | 1.59p | 1.40p | 1.50p | 244487 |
| 24/06/2025 | 1.50p | 1.60p | 1.46p | 1.50p | 926829 |
| 23/06/2025 | 1.50p | 1.60p | 1.42p | 1.50p | 583584 |
| 20/06/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 1361411 |
| 19/06/2025 | 1.50p | 1.60p | 1.41p | 1.50p | 994628 |
| 18/06/2025 | 1.60p | 1.70p | 1.41p | 1.50p | 1429082 |
| 17/06/2025 | 1.60p | 1.70p | 1.54p | 1.60p | 260891 |
| 16/06/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1625522 |
| 13/06/2025 | 1.58p | 1.69p | 1.54p | 1.60p | 2013099 |
| 12/06/2025 | 1.58p | 1.65p | 1.58p | 1.58p | 261485 |
| 11/06/2025 | 1.58p | 1.59p | 1.52p | 1.58p | 356011 |
| 10/06/2025 | 1.60p | 1.68p | 1.53p | 1.58p | 3113812 |
| 09/06/2025 | 1.63p | 1.70p | 1.53p | 1.60p | 3218161 |
| 06/06/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 63233 |
| 05/06/2025 | 1.63p | 1.66p | 1.55p | 1.63p | 2440281 |
| 04/06/2025 | 1.65p | 1.70p | 1.58p | 1.63p | 1462981 |
| 03/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1307934 |
| 02/06/2025 | 1.80p | 1.90p | 1.60p | 1.65p | 1801176 |
| 30/05/2025 | 1.80p | 1.90p | 1.67p | 1.87p | 87130 |
| 29/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 1744 |
| 28/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 207904 |
| 27/05/2025 | 1.80p | 1.85p | 1.70p | 1.80p | 601480 |
| 23/05/2025 | 1.85p | 2.00p | 1.70p | 1.80p | 245641 |
| 22/05/2025 | 1.85p | 2.00p | 1.70p | 1.85p | 49610 |
| 21/05/2025 | 1.85p | 1.89p | 1.76p | 1.85p | 583756 |
| 20/05/2025 | 1.80p | 2.00p | 1.70p | 1.85p | 355964 |
| 19/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 1001638 |
| 16/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 118442 |
| 15/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 70941 |
| 14/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 691946 |
| 13/05/2025 | 1.80p | 1.90p | 1.73p | 1.80p | 30297 |
| 12/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 103273 |
| 09/05/2025 | 1.80p | 1.90p | 1.72p | 1.80p | 103244 |
| 08/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 227310 |
| 07/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 3574521 |
| 06/05/2025 | 1.85p | 1.90p | 1.70p | 1.80p | 830624 |
| 02/05/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 61299 |
| 01/05/2025 | 2.00p | 2.10p | 1.80p | 1.85p | 1667606 |
| 30/04/2025 | 2.00p | 2.04p | 1.90p | 2.00p | 256075 |
| 29/04/2025 | 2.00p | 2.20p | 1.90p | 2.00p | 908931 |
| 28/04/2025 | 1.85p | 2.20p | 1.70p | 2.00p | 2076121 |
| 25/04/2025 | 1.90p | 2.00p | 1.70p | 1.85p | 348245 |
| 24/04/2025 | 1.90p | 2.00p | 1.81p | 1.90p | 73168 |
| 23/04/2025 | 1.90p | 1.97p | 1.80p | 1.90p | 739705 |
| 22/04/2025 | 1.90p | 2.00p | 1.77p | 1.90p | 45706 |
| 17/04/2025 | 1.90p | 1.93p | 1.80p | 1.90p | 964755 |
| 16/04/2025 | 1.90p | 2.00p | 1.84p | 1.90p | 104640 |
| 15/04/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 98461 |
| 14/04/2025 | 1.90p | 1.94p | 1.84p | 1.90p | 256943 |
| 11/04/2025 | 1.90p | 2.00p | 1.84p | 1.90p | 502170 |
| 10/04/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 2021769 |
| 09/04/2025 | 1.75p | 2.00p | 1.67p | 1.90p | 809841 |
| 08/04/2025 | 1.63p | 1.90p | 1.62p | 1.80p | 657596 |
| 07/04/2025 | 1.70p | 1.77p | 1.55p | 1.63p | 1004012 |
| 04/04/2025 | 1.70p | 1.85p | 1.66p | 1.73p | 243999 |
| 03/04/2025 | 1.63p | 1.80p | 1.55p | 1.70p | 847472 |
| 02/04/2025 | 1.65p | 1.70p | 1.55p | 1.63p | 524870 |
| 01/04/2025 | 1.73p | 1.73p | 1.61p | 1.65p | 513620 |
| 31/03/2025 | 1.73p | 1.74p | 1.65p | 1.73p | 749550 |
| 28/03/2025 | 1.73p | 1.73p | 1.65p | 1.73p | 197433 |
| 27/03/2025 | 1.73p | 1.79p | 1.65p | 1.73p | 179552 |
| 26/03/2025 | 1.73p | 1.80p | 1.67p | 1.73p | 36230 |
| 25/03/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 109888 |
| 24/03/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 326529 |
| 21/03/2025 | 1.70p | 1.80p | 1.65p | 1.73p | 71680 |
| 20/03/2025 | 1.70p | 1.76p | 1.65p | 1.70p | 41998 |
| 19/03/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 343591 |
| 18/03/2025 | 1.60p | 1.70p | 1.55p | 1.70p | 525790 |
| 17/03/2025 | 1.60p | 1.70p | 1.59p | 1.60p | 532345 |
| 14/03/2025 | 1.60p | 1.70p | 1.50p | 1.70p | 261320 |
| 13/03/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 227838 |
| 12/03/2025 | 1.55p | 1.70p | 1.50p | 1.60p | 609349 |
| 11/03/2025 | 1.65p | 1.70p | 1.50p | 1.60p | 1427487 |
| 10/03/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 91113 |
| 07/03/2025 | 1.65p | 1.65p | 1.60p | 1.65p | 851532 |
| 06/03/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 133150 |
| 05/03/2025 | 1.65p | 1.66p | 1.60p | 1.65p | 137187 |
| 04/03/2025 | 1.70p | 1.70p | 1.60p | 1.65p | 604973 |
| 03/03/2025 | 1.75p | 1.80p | 1.62p | 1.70p | 1024578 |
| 28/02/2025 | 1.80p | 1.85p | 1.70p | 1.75p | 1458594 |
| 27/02/2025 | 1.80p | 1.86p | 1.80p | 1.80p | 20000 |
| 26/02/2025 | 1.80p | 1.88p | 1.72p | 1.80p | 146393 |
| 25/02/2025 | 1.95p | 1.99p | 1.71p | 1.80p | 994271 |
| 24/02/2025 | 1.95p | 2.10p | 1.80p | 1.95p | 57409 |
| 21/02/2025 | 1.95p | 2.01p | 1.80p | 1.95p | 392272 |
| 20/02/2025 | 2.00p | 2.02p | 1.90p | 1.95p | 249044 |
| 19/02/2025 | 2.00p | 2.03p | 1.90p | 2.00p | 185421 |
| 18/02/2025 | 2.00p | 2.10p | 1.90p | 2.00p | 284315 |
| 17/02/2025 | 2.00p | 2.10p | 1.90p | 2.00p | 110943 |
| 14/02/2025 | 2.00p | 2.10p | 1.86p | 2.00p | 992200 |
| 13/02/2025 | 2.00p | 2.00p | 1.93p | 2.00p | 82812 |
| 12/02/2025 | 2.00p | 2.02p | 1.92p | 2.00p | 174151 |
| 11/02/2025 | 1.85p | 2.02p | 1.85p | 2.00p | 1934245 |
| 10/02/2025 | 1.90p | 2.00p | 1.80p | 1.85p | 459739 |
| 07/02/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 83355 |
| 06/02/2025 | 1.90p | 2.04p | 1.87p | 2.00p | 771110 |
| 05/02/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 180403 |
| 04/02/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 116339 |
| 03/02/2025 | 1.90p | 1.95p | 1.86p | 1.90p | 356262 |
| 31/01/2025 | 1.90p | 2.00p | 1.80p | 2.00p | 1693381 |
| 30/01/2025 | 1.90p | 2.00p | 1.80p | 1.96p | 538868 |
| 29/01/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 84463 |
| 28/01/2025 | 1.90p | 1.90p | 1.86p | 1.90p | 35483 |
| 27/01/2025 | 1.95p | 2.00p | 1.80p | 1.90p | 1286736 |
| 24/01/2025 | 1.85p | 2.00p | 1.77p | 1.95p | 1814276 |
| 23/01/2025 | 1.85p | 1.90p | 1.70p | 1.85p | 359163 |
| 22/01/2025 | 1.80p | 2.00p | 1.70p | 1.85p | 235308 |
| 21/01/2025 | 1.90p | 1.92p | 1.73p | 1.80p | 698650 |
| 20/01/2025 | 1.93p | 2.10p | 1.80p | 1.90p | 1451711 |
| 17/01/2025 | 1.85p | 2.08p | 1.80p | 1.93p | 2150295 |
| 16/01/2025 | 1.85p | 2.00p | 1.70p | 1.85p | 401810 |
| 15/01/2025 | 1.80p | 1.94p | 1.79p | 1.85p | 802014 |
| 14/01/2025 | 1.88p | 2.00p | 1.72p | 1.85p | 1480490 |
| 13/01/2025 | 1.70p | 2.00p | 1.60p | 1.88p | 3088865 |
| 10/01/2025 | 1.70p | 1.80p | 1.63p | 1.70p | 1021060 |
| 09/01/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 237060 |
| 08/01/2025 | 1.63p | 1.75p | 1.55p | 1.70p | 1222098 |
| 07/01/2025 | 1.58p | 1.63p | 1.50p | 1.63p | 4555054 |
| 06/01/2025 | 1.68p | 1.75p | 1.50p | 1.58p | 1308271 |
| 03/01/2025 | 1.68p | 1.69p | 1.60p | 1.68p | 1054105 |
| 02/01/2025 | 1.65p | 1.75p | 1.60p | 1.65p | 1793829 |
| 31/12/2024 | 1.65p | 1.70p | 1.62p | 1.65p | 1628122 |
| 30/12/2024 | 1.65p | 1.68p | 1.62p | 1.65p | 4954622 |
| 27/12/2024 | 1.63p | 1.70p | 1.55p | 1.65p | 266434 |
| 24/12/2024 | 1.63p | 1.70p | 1.55p | 1.63p | 768526 |
| 23/12/2024 | 1.60p | 1.70p | 1.55p | 1.63p | 1991687 |
| 20/12/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 2945197 |
| 19/12/2024 | 1.65p | 1.70p | 1.63p | 1.65p | 1590039 |
| 18/12/2024 | 1.65p | 1.70p | 1.50p | 1.64p | 11390637 |
| 17/12/2024 | 1.55p | 1.80p | 1.50p | 1.62p | 17862846 |
| 16/12/2024 | 3.15p | 3.30p | 2.60p | 2.75p | 1362592 |
| 13/12/2024 | 2.95p | 3.30p | 2.80p | 3.20p | 1904607 |
| 12/12/2024 | 3.30p | 3.37p | 2.80p | 2.95p | 1824854 |
| 11/12/2024 | 2.50p | 3.60p | 2.50p | 3.30p | 5490434 |
| 10/12/2024 | 2.50p | 2.60p | 2.47p | 2.50p | 1016835 |
| 09/12/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 1687706 |
*Close Price adjusted for both dividends and splits