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 Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Cadence Minerals (KDNC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 264074 |
| 09/07/2026 | 5.00p | 5.20p | 4.90p | 5.05p | 1766951 |
| 08/07/2026 | 5.05p | 5.20p | 4.90p | 5.00p | 1300200 |
| 07/07/2026 | 5.25p | 5.80p | 4.80p | 5.05p | 1215586 |
| 06/07/2026 | 5.20p | 5.50p | 4.90p | 5.25p | 176275 |
| 03/07/2026 | 5.50p | 5.50p | 4.80p | 5.10p | 3126007 |
| 02/07/2026 | 5.50p | 6.00p | 5.00p | 5.50p | 2890033 |
| 01/07/2026 | 5.50p | 6.00p | 5.00p | 5.50p | 3979467 |
| 30/06/2026 | 6.25p | 6.50p | 5.00p | 5.50p | 8374425 |
| 29/06/2026 | 6.50p | 7.00p | 6.00p | 6.24p | 509274 |
| 26/06/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 511235 |
| 25/06/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 125004 |
| 24/06/2026 | 6.50p | 7.00p | 6.00p | 6.34p | 535751 |
| 23/06/2026 | 7.00p | 7.50p | 6.00p | 6.34p | 1512484 |
| 22/06/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 758596 |
| 19/06/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 353687 |
| 18/06/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 536973 |
| 17/06/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 707697 |
| 16/06/2026 | 6.70p | 7.20p | 6.20p | 6.70p | 120673 |
| 15/06/2026 | 6.70p | 7.20p | 6.20p | 6.70p | 636611 |
| 12/06/2026 | 6.35p | 7.00p | 6.00p | 6.60p | 969932 |
| 11/06/2026 | 6.50p | 7.00p | 6.00p | 6.35p | 1565643 |
| 10/06/2026 | 6.85p | 7.30p | 6.30p | 6.50p | 1627442 |
| 09/06/2026 | 7.10p | 7.50p | 6.70p | 6.85p | 426264 |
| 08/06/2026 | 7.35p | 7.69p | 6.70p | 7.10p | 1064973 |
| 05/06/2026 | 7.30p | 7.70p | 7.00p | 7.35p | 1599544 |
| 04/06/2026 | 7.55p | 7.70p | 7.10p | 7.30p | 1090025 |
| 03/06/2026 | 7.25p | 8.00p | 7.00p | 7.65p | 2493766 |
| 02/06/2026 | 6.25p | 7.45p | 6.00p | 7.25p | 3299541 |
| 01/06/2026 | 6.15p | 6.50p | 5.80p | 6.25p | 1798014 |
| 29/05/2026 | 6.25p | 6.50p | 5.80p | 6.15p | 1032778 |
| 28/05/2026 | 6.65p | 7.00p | 6.00p | 6.25p | 1745323 |
| 27/05/2026 | 6.75p | 7.00p | 6.20p | 6.30p | 1540199 |
| 26/05/2026 | 7.25p | 7.50p | 6.50p | 6.75p | 2142191 |
| 22/05/2026 | 7.75p | 8.00p | 7.00p | 7.25p | 1790632 |
| 21/05/2026 | 7.75p | 8.00p | 7.50p | 7.75p | 818720 |
| 20/05/2026 | 7.95p | 8.30p | 7.50p | 7.70p | 568780 |
| 19/05/2026 | 7.80p | 8.30p | 7.60p | 7.95p | 1798873 |
| 18/05/2026 | 7.75p | 8.00p | 7.50p | 7.80p | 1571943 |
| 14/05/2026 | 7.65p | 8.00p | 7.30p | 7.65p | 216765 |
| 13/05/2026 | 7.25p | 8.00p | 7.00p | 7.50p | 3993296 |
| 12/05/2026 | 7.50p | 8.00p | 7.05p | 7.30p | 5076079 |
| 11/05/2026 | 6.45p | 7.70p | 6.20p | 7.30p | 7407650 |
| 08/05/2026 | 5.80p | 6.48p | 5.70p | 6.35p | 2302408 |
| 07/05/2026 | 5.80p | 6.00p | 5.60p | 5.80p | 1775558 |
| 06/05/2026 | 5.50p | 6.00p | 5.30p | 5.80p | 3473923 |
| 05/05/2026 | 5.20p | 5.70p | 5.03p | 5.50p | 6277007 |
| 01/05/2026 | 5.20p | 5.40p | 4.80p | 5.05p | 1032025 |
| 30/04/2026 | 5.10p | 5.40p | 4.70p | 5.20p | 2584319 |
| 29/04/2026 | 5.15p | 5.40p | 4.80p | 5.10p | 1059893 |
| 28/04/2026 | 5.20p | 5.40p | 4.90p | 5.15p | 474743 |
| 27/04/2026 | 5.05p | 5.40p | 4.80p | 5.20p | 1251346 |
| 24/04/2026 | 5.05p | 5.30p | 4.80p | 5.05p | 709512 |
| 23/04/2026 | 5.05p | 5.30p | 4.80p | 5.05p | 528446 |
| 22/04/2026 | 5.15p | 5.30p | 4.80p | 5.05p | 765135 |
| 21/04/2026 | 4.90p | 5.40p | 4.80p | 5.15p | 1918772 |
| 20/04/2026 | 4.75p | 5.20p | 4.60p | 4.90p | 776189 |
| 17/04/2026 | 5.05p | 5.20p | 4.50p | 4.75p | 2847431 |
| 16/04/2026 | 5.15p | 5.30p | 4.64p | 5.05p | 1306015 |
| 15/04/2026 | 4.95p | 5.30p | 4.80p | 5.15p | 2365724 |
| 14/04/2026 | 4.65p | 5.20p | 4.50p | 4.95p | 3405970 |
| 13/04/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 1574780 |
| 10/04/2026 | 4.75p | 5.00p | 4.50p | 4.65p | 374807 |
| 09/04/2026 | 4.75p | 5.00p | 4.50p | 4.71p | 1567303 |
| 08/04/2026 | 5.05p | 5.40p | 4.60p | 4.75p | 1714586 |
| 07/04/2026 | 4.75p | 5.40p | 4.50p | 5.05p | 4511124 |
| 02/04/2026 | 4.65p | 5.00p | 4.40p | 4.75p | 1945815 |
| 01/04/2026 | 4.40p | 4.80p | 4.20p | 4.65p | 1008861 |
| 31/03/2026 | 4.40p | 4.60p | 4.20p | 4.40p | 323725 |
| 30/03/2026 | 4.40p | 4.60p | 4.20p | 4.40p | 455691 |
| 27/03/2026 | 4.40p | 4.60p | 4.20p | 4.40p | 641416 |
| 26/03/2026 | 4.40p | 4.60p | 4.20p | 4.40p | 669582 |
| 25/03/2026 | 4.30p | 4.60p | 4.00p | 4.40p | 1141128 |
| 24/03/2026 | 4.15p | 4.50p | 3.80p | 4.15p | 99229 |
| 23/03/2026 | 4.15p | 4.50p | 3.80p | 4.15p | 1171353 |
| 20/03/2026 | 4.15p | 4.50p | 3.80p | 4.15p | 523650 |
| 19/03/2026 | 4.45p | 4.50p | 3.80p | 4.15p | 930241 |
| 18/03/2026 | 4.55p | 4.90p | 4.20p | 4.45p | 722777 |
| 17/03/2026 | 4.55p | 4.90p | 4.20p | 4.55p | 773331 |
| 16/03/2026 | 4.55p | 4.90p | 4.20p | 4.55p | 1450910 |
| 13/03/2026 | 4.45p | 4.90p | 4.20p | 4.55p | 1197833 |
| 12/03/2026 | 4.05p | 4.70p | 3.95p | 4.45p | 1092108 |
| 11/03/2026 | 4.05p | 4.40p | 3.70p | 4.05p | 718951 |
| 10/03/2026 | 3.95p | 4.30p | 3.70p | 4.05p | 741787 |
| 09/03/2026 | 3.90p | 4.20p | 3.70p | 3.95p | 630014 |
| 06/03/2026 | 3.95p | 4.33p | 3.70p | 4.10p | 711016 |
| 05/03/2026 | 3.95p | 4.20p | 3.70p | 3.95p | 844404 |
| 04/03/2026 | 4.00p | 4.20p | 3.70p | 3.95p | 977524 |
| 03/03/2026 | 4.25p | 4.50p | 3.70p | 4.00p | 2060048 |
| 02/03/2026 | 4.85p | 5.00p | 4.00p | 4.25p | 3681377 |
| 27/02/2026 | 4.65p | 5.20p | 4.50p | 5.00p | 894497 |
| 26/02/2026 | 4.65p | 5.20p | 4.30p | 4.65p | 2592707 |
| 25/02/2026 | 3.90p | 5.00p | 3.60p | 4.65p | 3680585 |
| 24/02/2026 | 3.90p | 4.20p | 3.60p | 3.90p | 1597811 |
| 23/02/2026 | 3.95p | 4.20p | 3.60p | 3.90p | 1406059 |
| 20/02/2026 | 3.70p | 4.20p | 3.50p | 3.95p | 2015760 |
| 19/02/2026 | 3.70p | 3.90p | 3.50p | 3.70p | 168341 |
| 18/02/2026 | 3.80p | 3.90p | 3.50p | 3.70p | 1345133 |
| 17/02/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 586554 |
| 16/02/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 841995 |
| 13/02/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 656930 |
| 12/02/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 802106 |
| 11/02/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 469817 |
| 10/02/2026 | 3.75p | 4.00p | 3.50p | 3.80p | 1353308 |
| 09/02/2026 | 3.75p | 4.00p | 3.50p | 3.75p | 994334 |
| 06/02/2026 | 3.60p | 4.00p | 3.30p | 3.75p | 1001422 |
| 05/02/2026 | 3.75p | 4.00p | 3.30p | 3.60p | 180036 |
| 04/02/2026 | 3.55p | 4.00p | 3.40p | 3.75p | 1114221 |
| 03/02/2026 | 3.55p | 3.70p | 3.40p | 3.55p | 681878 |
| 02/02/2026 | 3.65p | 3.80p | 3.30p | 3.55p | 836802 |
| 30/01/2026 | 3.70p | 3.90p | 3.54p | 3.65p | 1221442 |
| 29/01/2026 | 3.80p | 4.00p | 3.60p | 3.70p | 1068571 |
| 28/01/2026 | 3.75p | 4.00p | 3.60p | 3.80p | 776353 |
| 27/01/2026 | 3.85p | 4.00p | 3.60p | 3.75p | 1934295 |
| 26/01/2026 | 3.85p | 4.00p | 3.70p | 3.85p | 989778 |
| 23/01/2026 | 3.80p | 4.00p | 3.60p | 3.85p | 1978202 |
| 22/01/2026 | 4.00p | 4.10p | 3.60p | 3.80p | 1218758 |
| 21/01/2026 | 3.90p | 4.20p | 3.80p | 4.00p | 1889666 |
| 20/01/2026 | 4.25p | 4.40p | 3.80p | 3.90p | 2079691 |
| 19/01/2026 | 4.25p | 4.40p | 4.10p | 4.25p | 562173 |
| 16/01/2026 | 4.30p | 4.70p | 4.10p | 4.25p | 1264568 |
| 15/01/2026 | 4.20p | 4.70p | 4.00p | 4.30p | 2427961 |
| 14/01/2026 | 4.20p | 4.40p | 4.00p | 4.20p | 1536806 |
| 13/01/2026 | 4.40p | 4.70p | 4.00p | 4.20p | 2750162 |
| 12/01/2026 | 3.80p | 4.70p | 3.60p | 4.40p | 4787631 |
| 09/01/2026 | 3.75p | 4.00p | 3.49p | 3.80p | 1221090 |
| 08/01/2026 | 3.70p | 4.00p | 3.50p | 3.75p | 1703831 |
| 07/01/2026 | 3.55p | 3.90p | 3.40p | 3.70p | 2104880 |
| 06/01/2026 | 3.40p | 4.10p | 3.30p | 3.55p | 6262826 |
| 05/01/2026 | 3.30p | 3.50p | 3.00p | 3.15p | 2628665 |
| 02/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 1446013 |
| 01/01/2026 | 3.35p | 3.45p | 3.20p | 3.30p | 174210 |
| 31/12/2025 | 3.35p | 3.45p | 3.20p | 3.30p | 174210 |
| 30/12/2025 | 3.25p | 3.50p | 3.20p | 3.35p | 2170703 |
| 29/12/2025 | 3.40p | 3.44p | 3.20p | 3.25p | 1915712 |
| 26/12/2025 | 3.35p | 3.50p | 3.20p | 3.40p | 969366 |
| 25/12/2025 | 3.35p | 3.50p | 3.20p | 3.40p | 969366 |
| 24/12/2025 | 3.35p | 3.50p | 3.20p | 3.40p | 369366 |
| 23/12/2025 | 3.35p | 3.60p | 3.20p | 3.35p | 880884 |
| 22/12/2025 | 3.40p | 3.60p | 3.20p | 3.35p | 1592770 |
| 19/12/2025 | 3.50p | 3.60p | 3.20p | 3.35p | 822447 |
| 18/12/2025 | 3.60p | 3.80p | 3.40p | 3.50p | 559030 |
| 17/12/2025 | 3.65p | 3.80p | 3.39p | 3.60p | 1093921 |
| 16/12/2025 | 3.80p | 4.00p | 3.56p | 3.65p | 1078598 |
| 15/12/2025 | 3.60p | 4.10p | 3.50p | 3.80p | 3141666 |
| 12/12/2025 | 3.60p | 3.75p | 3.30p | 3.55p | 858600 |
| 11/12/2025 | 3.45p | 3.60p | 3.30p | 3.50p | 923637 |
| 10/12/2025 | 3.60p | 3.70p | 3.30p | 3.50p | 1697210 |
| 09/12/2025 | 3.45p | 4.00p | 3.30p | 3.60p | 1552204 |
| 08/12/2025 | 3.45p | 3.60p | 3.30p | 3.50p | 1104947 |
| 05/12/2025 | 3.55p | 3.70p | 3.30p | 3.45p | 1291859 |
| 04/12/2025 | 3.75p | 3.88p | 3.40p | 3.55p | 1152241 |
| 03/12/2025 | 3.45p | 4.00p | 3.30p | 3.75p | 1252681 |
| 02/12/2025 | 3.85p | 4.00p | 3.30p | 3.45p | 4990464 |
| 01/12/2025 | 3.75p | 4.40p | 3.60p | 3.90p | 5832890 |
| 28/11/2025 | 3.60p | 3.80p | 3.50p | 3.65p | 1917462 |
| 27/11/2025 | 3.70p | 3.90p | 3.50p | 3.60p | 2695487 |
| 26/11/2025 | 3.80p | 3.86p | 3.50p | 3.70p | 6005711 |
| 25/11/2025 | 3.85p | 4.20p | 3.60p | 3.80p | 3604306 |
| 24/11/2025 | 3.80p | 4.00p | 3.51p | 3.85p | 3657154 |
| 21/11/2025 | 4.25p | 4.95p | 3.50p | 3.80p | 5304586 |
| 20/11/2025 | 4.50p | 4.70p | 4.00p | 4.25p | 2242397 |
| 19/11/2025 | 4.75p | 5.20p | 4.26p | 4.50p | 5505298 |
| 18/11/2025 | 4.75p | 5.20p | 4.10p | 4.49p | 6471027 |
| 17/11/2025 | 3.95p | 4.90p | 3.80p | 4.75p | 8214298 |
| 14/11/2025 | 3.60p | 4.20p | 3.50p | 3.95p | 10279084 |
| 13/11/2025 | 3.55p | 3.70p | 3.41p | 3.55p | 488022 |
| 12/11/2025 | 3.65p | 3.85p | 3.40p | 3.55p | 2172339 |
| 11/11/2025 | 3.45p | 3.90p | 3.30p | 3.65p | 2160945 |
| 10/11/2025 | 3.45p | 3.59p | 3.30p | 3.30p | 908757 |
| 07/11/2025 | 3.30p | 3.50p | 3.20p | 3.45p | 1924169 |
| 06/11/2025 | 3.45p | 3.60p | 3.20p | 3.30p | 1448252 |
| 05/11/2025 | 3.55p | 3.70p | 3.40p | 3.45p | 1351632 |
| 04/11/2025 | 3.65p | 3.90p | 3.20p | 3.55p | 3176535 |
| 03/11/2025 | 3.75p | 3.90p | 3.60p | 3.75p | 914814 |
| 31/10/2025 | 3.45p | 3.90p | 3.30p | 3.75p | 2231604 |
| 30/10/2025 | 3.50p | 3.80p | 3.20p | 3.45p | 3019681 |
| 29/10/2025 | 3.60p | 3.80p | 3.30p | 3.55p | 2093829 |
| 28/10/2025 | 3.70p | 3.80p | 3.22p | 3.60p | 3625716 |
| 27/10/2025 | 3.90p | 4.00p | 3.50p | 3.70p | 5873836 |
| 24/10/2025 | 4.00p | 4.10p | 3.63p | 3.90p | 3225319 |
| 23/10/2025 | 3.95p | 4.20p | 3.80p | 4.00p | 2602898 |
| 22/10/2025 | 4.10p | 4.30p | 3.81p | 3.95p | 3537702 |
| 21/10/2025 | 3.90p | 4.50p | 3.70p | 4.10p | 5800832 |
| 20/10/2025 | 4.15p | 4.30p | 3.80p | 3.90p | 2221080 |
| 17/10/2025 | 4.00p | 4.30p | 3.50p | 4.15p | 9849668 |
| 16/10/2025 | 4.05p | 4.30p | 3.80p | 4.00p | 1544355 |
| 15/10/2025 | 4.05p | 4.20p | 3.60p | 4.00p | 4231325 |
| 14/10/2025 | 4.00p | 4.30p | 3.80p | 4.10p | 2684193 |
| 13/10/2025 | 3.95p | 4.30p | 3.80p | 4.00p | 3390309 |
| 10/10/2025 | 4.50p | 4.70p | 3.80p | 3.95p | 4817343 |
| 09/10/2025 | 4.45p | 4.80p | 4.30p | 4.55p | 4687694 |
| 08/10/2025 | 4.75p | 5.00p | 4.30p | 4.50p | 4298904 |
| 07/10/2025 | 5.10p | 5.13p | 4.30p | 4.75p | 4636167 |
| 06/10/2025 | 4.75p | 5.50p | 4.50p | 5.10p | 18974776 |
| 03/10/2025 | 3.95p | 5.00p | 3.60p | 4.70p | 17011882 |
| 02/10/2025 | 4.25p | 4.40p | 3.60p | 3.95p | 11640116 |
| 01/10/2025 | 3.60p | 4.40p | 3.50p | 4.30p | 19526944 |
| 30/09/2025 | 3.15p | 3.80p | 3.00p | 3.60p | 37629616 |
| 29/09/2025 | 4.25p | 4.80p | 3.80p | 3.90p | 6026164 |
*Close Price adjusted for both dividends and splits