Cadence Minerals (KDNC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cadence Minerals

Date Open High Low Close* Volume
04/12/2017 27.00p 28.82p 24.20p 25.00p 193071
01/12/2017 25.50p 28.00p 25.05p 27.00p 149237
30/11/2017 27.00p 29.00p 23.52p 25.50p 755576
29/11/2017 29.00p 29.70p 26.00p 27.00p 241551
28/11/2017 30.00p 31.00p 28.00p 29.00p 91436
27/11/2017 30.50p 32.00p 29.00p 30.00p 98090
24/11/2017 30.00p 32.00p 29.00p 30.50p 53887
23/11/2017 30.50p 33.00p 29.13p 32.00p 84086
22/11/2017 29.50p 32.10p 28.70p 30.50p 240853
21/11/2017 29.00p 30.00p 28.31p 29.50p 124765
20/11/2017 29.00p 30.80p 28.25p 29.00p 115016
17/11/2017 30.50p 30.50p 20.00p 29.00p 325408
16/11/2017 31.50p 32.00p 30.00p 30.50p 250564
15/11/2017 32.50p 32.90p 31.00p 31.50p 154340
14/11/2017 32.50p 33.00p 32.00p 32.50p 101449
13/11/2017 33.50p 34.00p 31.00p 32.00p 178938
10/11/2017 34.00p 38.00p 32.00p 33.50p 264430
09/11/2017 34.50p 36.40p 30.00p 34.00p 246710
08/11/2017 33.50p 36.00p 32.00p 34.50p 111388
07/11/2017 35.00p 35.08p 33.00p 33.50p 64039
06/11/2017 35.00p 36.70p 34.00p 35.00p 213018
03/11/2017 34.00p 36.00p 32.50p 35.00p 205756
02/11/2017 35.00p 36.50p 33.00p 36.00p 203438
01/11/2017 32.50p 37.00p 32.00p 35.00p 275197
31/10/2017 32.50p 33.00p 32.00p 32.50p 418038
30/10/2017 33.00p 33.65p 32.00p 32.50p 194969
27/10/2017 33.50p 34.50p 32.25p 33.00p 330224
26/10/2017 33.50p 34.69p 32.01p 33.50p 81357
25/10/2017 35.00p 35.00p 33.30p 33.50p 39362
24/10/2017 36.00p 36.00p 33.40p 35.00p 23513
23/10/2017 34.50p 37.00p 33.38p 36.00p 37524
20/10/2017 33.50p 36.50p 33.38p 34.50p 274918
19/10/2017 33.50p 35.50p 33.00p 33.50p 270027
18/10/2017 36.00p 36.00p 33.30p 33.50p 122176
17/10/2017 35.50p 36.70p 33.60p 36.00p 237530
16/10/2017 37.00p 37.20p 33.85p 35.50p 105319
13/10/2017 36.00p 38.00p 36.00p 37.00p 90680
12/10/2017 36.00p 36.50p 36.00p 36.00p 135208
11/10/2017 36.50p 36.50p 36.00p 36.00p 162994
10/10/2017 36.50p 36.50p 35.50p 36.50p 253002
09/10/2017 37.50p 38.50p 36.50p 36.50p 65668
06/10/2017 38.50p 38.50p 37.50p 37.50p 113053
05/10/2017 39.00p 39.50p 38.50p 38.50p 105540
04/10/2017 38.00p 40.00p 38.00p 39.00p 1000
03/10/2017 37.00p 39.00p 37.00p 38.00p 78884
02/10/2017 38.00p 41.00p 37.00p 37.00p 600
29/09/2017 38.00p 39.00p 36.00p 38.00p 114850
28/09/2017 37.50p 38.50p 36.00p 38.00p 168253
27/09/2017 37.00p 38.00p 35.50p 37.50p 82618
26/09/2017 37.50p 37.50p 37.00p 37.00p 39669
25/09/2017 36.50p 37.50p 36.50p 37.50p 115903
22/09/2017 37.50p 38.50p 36.00p 36.50p 133413
21/09/2017 37.50p 37.50p 37.00p 37.50p 112263
20/09/2017 38.00p 38.50p 37.50p 37.50p 197402
19/09/2017 39.00p 39.00p 38.00p 38.00p 81644
18/09/2017 37.00p 40.00p 35.50p 39.00p 145570
15/09/2017 37.50p 37.50p 36.00p 37.00p 201857
14/09/2017 38.00p 38.00p 37.50p 37.50p 62525
13/09/2017 38.00p 38.00p 37.50p 38.00p 105244
12/09/2017 37.50p 39.00p 37.50p 38.00p 158759
11/09/2017 37.50p 38.50p 37.00p 37.50p 251006
08/09/2017 37.50p 38.00p 36.50p 37.50p 427584
07/09/2017 39.50p 44.50p 36.50p 37.50p 488351
06/09/2017 41.00p 45.00p 39.50p 39.50p 1900
05/09/2017 40.00p 41.50p 40.00p 41.00p 49822
04/09/2017 41.00p 41.00p 39.50p 40.00p 115710
01/09/2017 41.50p 42.50p 41.00p 41.00p 85336
31/08/2017 42.00p 42.00p 41.00p 41.50p 118130
30/08/2017 41.50p 42.50p 41.50p 42.00p 101607
29/08/2017 41.50p 43.50p 41.00p 41.50p 166712
25/08/2017 43.00p 44.00p 41.00p 41.50p 192298
24/08/2017 44.00p 45.50p 43.00p 43.00p 285953
23/08/2017 42.50p 44.00p 42.50p 44.00p 89226
22/08/2017 44.50p 45.00p 42.50p 42.50p 161070
21/08/2017 41.00p 50.00p 41.00p 44.50p 742609
18/08/2017 41.00p 41.00p 41.00p 41.00p 56329
17/08/2017 42.50p 42.50p 40.00p 41.00p 133504
16/08/2017 40.50p 42.50p 40.00p 42.50p 10000
15/08/2017 41.00p 41.00p 39.50p 40.50p 178225
14/08/2017 42.50p 42.50p 39.50p 41.00p 93266
11/08/2017 40.50p 42.50p 40.50p 42.50p 301840
10/08/2017 42.00p 43.50p 40.00p 41.00p 191557
09/08/2017 43.50p 43.50p 42.00p 42.00p 20000
08/08/2017 45.50p 45.50p 42.50p 43.50p 243457
07/08/2017 46.50p 47.50p 45.50p 45.50p 214418
04/08/2017 49.00p 49.00p 45.50p 46.50p 207679
03/08/2017 47.00p 50.00p 47.00p 49.00p 247328
02/08/2017 48.00p 48.00p 47.00p 47.00p 147779
01/08/2017 45.50p 50.00p 44.50p 48.00p 333757
31/07/2017 43.50p 48.00p 44.00p 45.50p 309667
28/07/2017 44.50p 45.50p 42.50p 45.50p 260711
27/07/2017 55.50p 55.00p 42.00p 44.00p 1645494
26/07/2017 46.00p 58.00p 45.00p 52.00p 2698892
25/07/2017 35.00p 48.00p 35.00p 45.00p 1605511
24/07/2017 33.00p 36.00p 33.00p 35.00p 579922
21/07/2017 33.00p 33.00p 31.50p 33.00p 205219
20/07/2017 33.50p 33.50p 31.00p 33.00p 190235
19/07/2017 34.00p 34.50p 33.00p 33.50p 129990
18/07/2017 32.50p 34.00p 31.50p 34.00p 362067
17/07/2017 34.00p 34.00p 32.50p 32.50p 121256
14/07/2017 35.50p 35.50p 33.50p 34.00p 152129
13/07/2017 34.00p 35.50p 32.50p 35.50p 156908
12/07/2017 35.00p 35.00p 34.00p 34.00p 132829
11/07/2017 32.50p 35.00p 32.50p 35.00p 494044
10/07/2017 36.00p 35.50p 32.50p 32.50p 486321
07/07/2017 35.50p 36.00p 35.50p 35.50p 136666
06/07/2017 36.50p 36.50p 35.50p 35.50p 380
05/07/2017 36.50p 36.50p 36.00p 36.00p 37000
04/07/2017 35.50p 36.50p 34.50p 36.50p 165597
03/07/2017 36.50p 36.50p 34.50p 35.50p 219268
30/06/2017 35.50p 38.00p 35.50p 36.50p 220621
29/06/2017 37.50p 37.50p 35.50p 35.50p 168357
28/06/2017 37.00p 37.50p 37.00p 37.50p 108397
27/06/2017 38.00p 38.00p 36.50p 37.00p 132411
26/06/2017 38.50p 38.50p 37.00p 38.00p 2620
23/06/2017 37.50p 40.50p 37.50p 38.50p 126988
22/06/2017 39.00p 39.00p 37.50p 37.50p 0
21/06/2017 39.50p 40.00p 39.00p 39.00p 10000
20/06/2017 38.50p 41.00p 38.50p 39.50p 0
19/06/2017 40.00p 41.00p 37.50p 38.50p 0
16/06/2017 39.00p 40.00p 38.00p 39.50p 60650
15/06/2017 39.00p 39.86p 38.00p 39.00p 113980
14/06/2017 39.00p 39.61p 37.10p 39.00p 168199
13/06/2017 39.50p 39.50p 37.00p 39.00p 162901
12/06/2017 40.00p 40.00p 39.00p 39.50p 158066
09/06/2017 40.00p 40.70p 38.11p 40.00p 244387
08/06/2017 41.00p 41.39p 38.20p 40.00p 264625
07/06/2017 41.00p 41.80p 40.00p 41.00p 192965
06/06/2017 40.50p 41.90p 40.20p 41.00p 180803
05/06/2017 42.50p 42.70p 40.35p 40.50p 318057
02/06/2017 42.50p 44.00p 42.00p 42.50p 266424
01/06/2017 44.00p 44.00p 41.25p 42.50p 601220
31/05/2017 47.00p 47.00p 43.40p 44.00p 263178
30/05/2017 45.50p 46.00p 44.00p 45.00p 275225
26/05/2017 45.50p 46.20p 44.55p 45.50p 220219
25/05/2017 45.00p 46.50p 44.00p 45.50p 74357
24/05/2017 46.50p 46.80p 44.60p 45.00p 163036
23/05/2017 46.50p 47.00p 45.00p 46.50p 119512
22/05/2017 45.50p 48.10p 44.50p 45.50p 191665
19/05/2017 45.00p 47.50p 44.00p 45.50p 510073
18/05/2017 47.50p 47.95p 44.25p 45.00p 1302974
17/05/2017 47.50p 49.00p 46.75p 47.50p 59119
16/05/2017 48.00p 48.90p 46.30p 47.50p 173034
15/05/2017 49.50p 50.20p 46.85p 48.00p 242255
12/05/2017 48.00p 50.70p 47.60p 49.50p 87532
11/05/2017 49.00p 49.60p 47.00p 48.00p 158404
10/05/2017 48.00p 50.12p 47.80p 49.00p 200857
09/05/2017 49.00p 49.00p 47.85p 48.00p 77139
08/05/2017 50.00p 50.00p 48.70p 49.00p 50210
05/05/2017 49.00p 50.50p 47.50p 50.30p 336523
04/05/2017 49.00p 49.70p 48.50p 49.00p 120360
03/05/2017 49.00p 50.80p 48.00p 49.00p 180675
02/05/2017 49.00p 50.25p 48.30p 49.00p 107023
28/04/2017 49.00p 50.00p 48.37p 49.00p 56681
27/04/2017 50.00p 50.00p 48.30p 49.00p 71349
26/04/2017 49.50p 50.00p 48.00p 50.00p 169212
25/04/2017 51.00p 51.75p 48.50p 49.50p 83376
24/04/2017 49.00p 51.00p 48.00p 51.00p 263243
21/04/2017 49.50p 49.62p 47.20p 49.00p 274685
20/04/2017 50.50p 50.90p 49.05p 49.50p 222028
19/04/2017 49.00p 51.00p 47.80p 50.50p 216661
18/04/2017 50.50p 51.00p 48.00p 49.50p 92072
13/04/2017 50.00p 51.00p 49.30p 50.50p 210422
12/04/2017 51.00p 52.00p 49.00p 50.00p 246922
11/04/2017 52.00p 52.20p 50.00p 51.00p 210441
10/04/2017 51.00p 54.47p 50.00p 52.00p 687450
07/04/2017 50.00p 50.50p 48.50p 49.50p 372869
06/04/2017 50.00p 50.35p 49.00p 50.00p 183208
05/04/2017 50.50p 50.90p 49.11p 50.00p 152467
04/04/2017 50.50p 50.90p 48.80p 50.50p 201852
03/04/2017 51.00p 52.40p 50.12p 50.50p 138857
31/03/2017 50.50p 51.90p 50.00p 51.00p 97054
30/03/2017 51.00p 51.50p 50.00p 50.50p 354465
29/03/2017 50.50p 51.50p 50.00p 51.00p 371929
28/03/2017 52.00p 52.70p 50.50p 50.50p 224473
27/03/2017 51.50p 54.80p 50.00p 52.00p 160969
24/03/2017 51.50p 52.45p 50.50p 51.00p 266809
23/03/2017 52.50p 53.00p 50.00p 51.50p 135419
22/03/2017 53.50p 54.45p 51.00p 52.50p 148957
21/03/2017 54.00p 55.75p 52.00p 53.50p 237079
20/03/2017 53.00p 57.25p 52.10p 54.00p 692037
17/03/2017 51.50p 53.70p 51.05p 53.00p 150370
16/03/2017 51.00p 52.39p 51.00p 51.50p 77264
15/03/2017 51.00p 51.89p 50.80p 51.00p 107241
14/03/2017 51.50p 53.00p 51.00p 51.00p 65027
13/03/2017 51.00p 52.50p 50.00p 51.50p 155380
10/03/2017 51.00p 51.88p 50.00p 51.00p 148484
09/03/2017 51.00p 52.00p 50.65p 51.00p 177890
08/03/2017 51.00p 52.99p 50.50p 51.00p 424426
07/03/2017 51.00p 52.55p 50.00p 51.00p 266785
06/03/2017 52.00p 53.00p 50.00p 51.00p 238086
03/03/2017 52.50p 53.50p 50.50p 52.00p 340954
02/03/2017 52.00p 54.00p 51.50p 52.50p 92777
01/03/2017 52.00p 54.00p 51.34p 52.00p 150123
28/02/2017 54.00p 54.90p 51.50p 52.00p 405516
27/02/2017 55.50p 56.59p 52.03p 54.00p 621901
24/02/2017 55.00p 56.98p 53.10p 55.50p 498467
23/02/2017 55.00p 57.40p 53.60p 55.00p 273986
22/02/2017 57.00p 57.65p 54.15p 55.00p 412297
21/02/2017 54.00p 60.44p 53.60p 57.00p 1433670

*Close Price adjusted for both dividends and splits