Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/02/2017 52.50p 56.24p 52.50p 54.00p 415357
17/02/2017 54.00p 56.00p 52.20p 52.50p 255591
16/02/2017 54.50p 54.97p 52.75p 54.00p 462879
15/02/2017 58.50p 59.70p 54.00p 54.50p 806457
14/02/2017 53.50p 58.25p 52.85p 58.00p 1134405
13/02/2017 50.50p 54.50p 49.15p 52.50p 845538
10/02/2017 51.00p 51.70p 49.25p 50.00p 381025
09/02/2017 50.50p 51.44p 49.25p 51.00p 345992
08/02/2017 49.50p 52.00p 49.50p 50.50p 355612
07/02/2017 51.00p 52.00p 49.85p 50.50p 158125
06/02/2017 51.50p 52.84p 50.38p 50.50p 383418
03/02/2017 51.00p 54.39p 50.00p 51.50p 236783
02/02/2017 51.00p 52.00p 50.65p 51.00p 104191
01/02/2017 51.00p 52.00p 50.00p 51.00p 211860
31/01/2017 53.50p 53.50p 50.00p 51.00p 179996
30/01/2017 50.50p 52.00p 47.00p 51.00p 366109
27/01/2017 52.00p 53.00p 50.25p 50.50p 252805
26/01/2017 51.00p 54.00p 50.83p 52.00p 179689
25/01/2017 52.00p 52.95p 50.61p 51.50p 192259
24/01/2017 52.50p 54.39p 50.66p 52.00p 342089
23/01/2017 53.50p 54.34p 52.01p 52.50p 272948
20/01/2017 54.50p 55.79p 52.01p 53.50p 488736
19/01/2017 56.50p 57.35p 53.65p 54.50p 100140
18/01/2017 56.00p 57.70p 54.51p 56.50p 172809
17/01/2017 56.00p 59.21p 55.02p 56.00p 401944
16/01/2017 51.50p 57.89p 51.50p 56.00p 463635
13/01/2017 55.00p 55.00p 51.01p 51.50p 436552
12/01/2017 56.00p 57.30p 53.45p 55.00p 353014
11/01/2017 58.50p 60.88p 55.21p 56.00p 405290
10/01/2017 60.00p 60.67p 56.51p 58.00p 272963
09/01/2017 58.00p 60.93p 57.65p 60.00p 472889
06/01/2017 61.00p 62.98p 57.20p 58.50p 634170
05/01/2017 53.00p 62.65p 53.00p 58.50p 1951286
04/01/2017 52.00p 53.80p 50.10p 53.00p 403188
03/01/2017 50.00p 51.40p 49.51p 51.00p 251737
30/12/2016 50.00p 50.89p 49.85p 50.00p 49835
29/12/2016 49.00p 50.98p 49.00p 50.00p 129625
28/12/2016 50.50p 51.69p 50.00p 51.00p 142486
23/12/2016 53.00p 53.00p 50.50p 50.50p 132825
22/12/2016 51.00p 55.00p 50.10p 53.50p 199248
21/12/2016 49.00p 52.40p 48.51p 51.00p 249841
20/12/2016 49.50p 49.79p 48.07p 49.00p 203265
19/12/2016 50.00p 51.10p 48.54p 49.50p 320111
16/12/2016 50.00p 50.99p 49.90p 50.00p 20679
15/12/2016 50.00p 50.89p 49.00p 50.00p 56794
14/12/2016 49.50p 51.00p 49.00p 50.00p 107287
13/12/2016 52.00p 52.99p 49.20p 49.50p 158251
12/12/2016 51.00p 51.00p 49.00p 50.00p 90542
09/12/2016 49.00p 51.00p 48.86p 51.00p 116108
08/12/2016 49.00p 51.99p 48.55p 49.00p 262595
07/12/2016 50.50p 51.00p 48.21p 49.00p 182582
06/12/2016 50.00p 51.00p 48.91p 50.50p 137879
05/12/2016 49.00p 50.99p 49.00p 50.00p 197642
02/12/2016 51.00p 51.14p 48.65p 49.00p 108019
01/12/2016 50.00p 51.40p 48.66p 51.00p 132065
30/11/2016 51.00p 51.99p 48.81p 50.00p 155188
29/11/2016 53.00p 53.80p 50.40p 51.00p 107143
28/11/2016 50.00p 53.00p 49.40p 53.00p 306546
25/11/2016 49.50p 51.29p 48.01p 49.00p 322608
24/11/2016 49.00p 52.75p 45.00p 49.50p 1427855
23/11/2016 53.50p 56.40p 53.25p 55.00p 595322
22/11/2016 52.00p 54.75p 51.00p 53.00p 414128
21/11/2016 54.00p 54.99p 52.01p 53.00p 319682
18/11/2016 54.00p 54.89p 53.00p 54.00p 298689
17/11/2016 54.00p 55.00p 53.00p 54.00p 275552
16/11/2016 54.00p 56.00p 52.91p 54.00p 466546
15/11/2016 55.00p 55.00p 53.10p 54.00p 163338
14/11/2016 53.50p 55.70p 53.25p 55.00p 125509
11/11/2016 55.50p 56.64p 53.11p 53.50p 381012
10/11/2016 53.50p 57.00p 53.25p 56.00p 568983
09/11/2016 51.50p 54.99p 50.10p 53.50p 361887
08/11/2016 54.00p 56.99p 54.00p 54.00p 181024
07/11/2016 56.50p 56.50p 53.30p 54.00p 586922
04/11/2016 58.00p 58.24p 55.00p 56.50p 513885
03/11/2016 59.00p 59.44p 56.11p 58.00p 342138
02/11/2016 60.00p 60.77p 58.00p 59.00p 230031
01/11/2016 60.50p 61.99p 59.50p 60.00p 278256
31/10/2016 61.00p 62.00p 58.61p 60.50p 252496
28/10/2016 61.50p 62.47p 58.00p 61.00p 391765
27/10/2016 61.00p 63.00p 59.45p 61.50p 205200
26/10/2016 61.00p 62.94p 59.11p 61.00p 176661
25/10/2016 59.50p 64.00p 59.50p 61.00p 382269
24/10/2016 60.00p 61.00p 59.00p 59.00p 533615
21/10/2016 61.00p 65.00p 59.00p 60.00p 557047
20/10/2016 60.00p 61.00p 57.20p 61.00p 513165
19/10/2016 62.00p 62.00p 59.22p 61.00p 118720
18/10/2016 61.00p 63.44p 58.80p 61.00p 233439
17/10/2016 63.50p 63.80p 60.65p 61.00p 129866
14/10/2016 63.50p 64.55p 62.61p 63.50p 118035
13/10/2016 64.50p 65.00p 63.01p 63.50p 85039
12/10/2016 64.00p 66.19p 62.55p 64.50p 126209
11/10/2016 63.50p 67.00p 62.91p 64.00p 173956
10/10/2016 62.00p 64.80p 58.20p 63.50p 338406
07/10/2016 65.00p 65.00p 61.25p 62.00p 544645
06/10/2016 67.50p 68.19p 63.25p 65.00p 1129651
05/10/2016 67.50p 71.15p 66.11p 67.00p 364119
04/10/2016 72.00p 72.13p 67.25p 67.50p 878067
03/10/2016 73.50p 74.90p 70.07p 72.00p 212570
30/09/2016 73.00p 75.00p 70.15p 73.50p 335307
29/09/2016 72.50p 77.00p 71.00p 72.50p 365111
28/09/2016 73.50p 73.75p 71.50p 72.50p 146441
27/09/2016 74.00p 74.40p 70.20p 73.50p 122962
26/09/2016 74.00p 75.00p 73.10p 75.00p 130158
23/09/2016 74.50p 76.25p 73.11p 74.00p 264224
22/09/2016 76.50p 77.84p 74.00p 75.00p 300912
21/09/2016 78.00p 80.39p 75.21p 76.50p 250254
20/09/2016 80.00p 81.70p 77.65p 78.00p 298801
19/09/2016 78.00p 82.88p 76.55p 79.00p 371055
16/09/2016 75.50p 78.50p 72.00p 77.50p 254687
15/09/2016 73.00p 77.00p 73.00p 75.50p 113299
14/09/2016 72.50p 74.87p 71.65p 73.00p 215214
13/09/2016 76.00p 78.00p 71.05p 72.50p 360515
12/09/2016 80.00p 80.49p 73.65p 76.00p 295267
09/09/2016 76.50p 82.00p 76.50p 80.00p 378117
08/09/2016 72.00p 78.00p 72.00p 76.50p 381366
07/09/2016 75.00p 75.29p 70.00p 72.00p 353516
06/09/2016 79.00p 80.80p 71.21p 75.00p 518156
05/09/2016 80.50p 82.60p 75.45p 77.00p 479853
02/09/2016 81.00p 81.47p 78.07p 80.50p 393051
01/09/2016 82.00p 83.99p 79.00p 81.00p 317754
31/08/2016 82.50p 85.00p 80.80p 83.00p 383239
30/08/2016 83.50p 87.40p 82.11p 85.00p 764590
26/08/2016 79.00p 88.25p 78.00p 83.50p 859596
25/08/2016 82.50p 83.84p 78.00p 79.00p 458840
24/08/2016 80.50p 84.00p 76.50p 80.00p 465302
23/08/2016 90.00p 90.44p 76.65p 80.50p 1781147
22/08/2016 91.50p 97.00p 85.60p 86.50p 1493998
19/08/2016 88.50p 97.50p 85.33p 91.50p 3121090
18/08/2016 78.00p 89.00p 78.00p 86.50p 1638261
17/08/2016 75.50p 79.00p 74.88p 78.00p 687382
16/08/2016 72.50p 76.90p 72.10p 75.50p 593078
15/08/2016 73.00p 75.00p 72.00p 72.50p 547976
12/08/2016 67.00p 73.99p 66.50p 71.50p 803053
11/08/2016 66.00p 69.50p 66.00p 67.00p 454885
10/08/2016 64.00p 68.40p 62.73p 66.00p 402228
09/08/2016 63.00p 65.54p 61.05p 64.00p 589820
08/08/2016 62.00p 64.00p 58.41p 62.50p 411170
05/08/2016 63.50p 65.00p 61.21p 62.00p 178147
04/08/2016 60.50p 66.20p 59.79p 63.50p 735425
03/08/2016 61.00p 61.44p 57.30p 60.50p 278223
02/08/2016 61.50p 62.55p 55.20p 60.00p 968684
01/08/2016 67.00p 73.39p 61.26p 61.50p 1114508
29/07/2016 66.50p 76.44p 63.50p 70.00p 2451266
28/07/2016 53.50p 66.99p 53.50p 64.00p 2124660
27/07/2016 51.50p 56.90p 51.50p 53.50p 586318
26/07/2016 48.00p 54.47p 48.00p 51.50p 541372
25/07/2016 44.50p 49.00p 44.35p 47.00p 300288
22/07/2016 42.00p 46.00p 41.51p 44.50p 212374
21/07/2016 43.00p 43.84p 40.38p 41.00p 251160
20/07/2016 45.00p 45.50p 42.80p 43.00p 192924
19/07/2016 44.00p 45.32p 43.73p 45.00p 132437
18/07/2016 45.50p 45.90p 43.00p 44.00p 276289
15/07/2016 46.00p 48.00p 45.10p 45.50p 196090
14/07/2016 46.00p 48.00p 45.31p 46.00p 104934
13/07/2016 49.00p 49.00p 45.61p 46.00p 205318
12/07/2016 46.00p 49.00p 45.30p 48.00p 371346
11/07/2016 44.50p 47.79p 43.75p 46.00p 203521
08/07/2016 43.00p 46.99p 43.00p 44.50p 191571
07/07/2016 46.00p 47.24p 42.22p 43.00p 179728
06/07/2016 44.00p 46.75p 42.20p 44.50p 195434
05/07/2016 44.50p 45.70p 42.25p 44.00p 167647
04/07/2016 45.50p 45.74p 43.21p 44.50p 203911
01/07/2016 45.00p 46.63p 42.31p 45.50p 783522
30/06/2016 48.00p 49.40p 43.00p 47.00p 537979
29/06/2016 46.50p 49.45p 46.11p 47.50p 95511
28/06/2016 45.50p 47.70p 45.50p 46.50p 88863
27/06/2016 47.00p 49.15p 43.46p 46.00p 332138
24/06/2016 47.50p 50.00p 40.46p 48.00p 559695
23/06/2016 49.00p 51.00p 48.10p 48.50p 128327
22/06/2016 48.00p 50.49p 48.00p 49.00p 186853
21/06/2016 50.00p 50.44p 47.57p 48.00p 152876
20/06/2016 48.50p 51.69p 47.65p 49.00p 245624
17/06/2016 48.50p 50.00p 47.25p 48.50p 173591
16/06/2016 49.50p 49.99p 47.11p 48.50p 142499
15/06/2016 48.00p 52.00p 47.00p 49.50p 314178
14/06/2016 50.50p 51.00p 46.37p 48.00p 545112
13/06/2016 52.00p 52.79p 50.31p 50.50p 287892
10/06/2016 52.00p 54.00p 51.00p 52.00p 286875
09/06/2016 53.50p 53.50p 50.21p 52.00p 328293
08/06/2016 53.00p 53.50p 51.15p 53.50p 174468
07/06/2016 51.50p 53.00p 50.85p 53.00p 227911
06/06/2016 52.00p 55.00p 51.10p 51.50p 263894
03/06/2016 51.50p 52.40p 51.39p 52.00p 47914
02/06/2016 52.00p 52.90p 50.00p 51.50p 117625
01/06/2016 52.50p 53.50p 51.25p 52.00p 169369
31/05/2016 53.50p 55.00p 52.50p 52.50p 620493
27/05/2016 52.50p 54.00p 51.00p 53.50p 498474
26/05/2016 51.50p 53.90p 51.00p 52.00p 279317
25/05/2016 50.50p 52.50p 50.00p 51.50p 229357
24/05/2016 52.00p 53.95p 50.00p 52.00p 252714
23/05/2016 53.50p 55.00p 52.00p 52.00p 262703
20/05/2016 51.50p 53.00p 50.31p 52.50p 524482
19/05/2016 52.00p 52.80p 51.00p 51.50p 234375
18/05/2016 53.50p 55.80p 50.10p 51.50p 839762
17/05/2016 52.00p 53.39p 51.02p 52.00p 146483
16/05/2016 52.50p 53.44p 50.76p 52.00p 99095
13/05/2016 52.50p 54.00p 51.80p 52.50p 132468
12/05/2016 52.50p 53.49p 50.32p 52.50p 177994
11/05/2016 54.00p 54.00p 52.10p 52.50p 107886
10/05/2016 53.00p 55.00p 51.00p 55.00p 256676

*Close Price adjusted for both dividends and splits