Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/07/2015 88.00p 89.24p 86.30p 88.50p 541288
22/07/2015 86.50p 89.70p 86.50p 88.00p 218523
21/07/2015 88.50p 90.44p 86.87p 87.50p 307220
20/07/2015 89.50p 91.00p 87.61p 88.50p 279529
17/07/2015 91.00p 92.50p 88.36p 90.00p 656501
16/07/2015 93.50p 96.49p 90.00p 91.00p 714520
15/07/2015 93.00p 94.80p 92.61p 93.50p 147046
14/07/2015 90.00p 97.00p 90.00p 93.00p 378571
13/07/2015 90.00p 91.28p 88.88p 89.50p 295839
10/07/2015 88.00p 91.70p 87.65p 90.00p 212461
09/07/2015 91.00p 91.00p 84.50p 89.50p 294012
08/07/2015 93.00p 94.40p 90.80p 91.00p 298937
07/07/2015 94.50p 95.50p 91.50p 91.50p 222841
06/07/2015 93.00p 95.28p 90.00p 94.50p 195878
03/07/2015 92.50p 97.10p 92.31p 93.00p 360661
02/07/2015 93.50p 96.24p 91.60p 92.50p 219188
01/07/2015 90.50p 94.78p 89.50p 93.50p 276040
30/06/2015 89.50p 91.29p 88.76p 89.50p 260895
29/06/2015 91.50p 94.27p 88.00p 89.50p 395698
26/06/2015 91.50p 95.00p 90.11p 93.50p 352609
25/06/2015 92.50p 95.25p 90.11p 91.50p 411626
24/06/2015 96.00p 96.28p 92.07p 94.50p 263020
23/06/2015 96.00p 98.00p 94.25p 96.00p 427558
22/06/2015 98.50p 101.80p 94.55p 96.50p 296479
19/06/2015 97.00p 99.00p 96.00p 97.50p 477856
18/06/2015 98.50p 98.84p 95.00p 97.00p 199426
17/06/2015 102.50p 104.00p 96.28p 98.50p 309423
16/06/2015 98.00p 100.00p 96.75p 98.50p 183975
15/06/2015 100.00p 103.00p 97.16p 98.00p 401842
12/06/2015 97.50p 101.21p 95.50p 99.00p 316623
11/06/2015 98.00p 99.00p 94.16p 96.50p 225756
10/06/2015 98.50p 100.80p 94.95p 97.50p 299881
09/06/2015 94.00p 103.00p 92.85p 97.00p 959676
08/06/2015 95.50p 96.00p 92.50p 93.00p 299180
05/06/2015 99.50p 101.80p 93.61p 95.50p 401362
04/06/2015 99.00p 100.00p 95.61p 97.00p 274915
03/06/2015 97.50p 100.97p 95.41p 99.00p 403979
02/06/2015 99.00p 101.50p 96.20p 96.50p 199859
01/06/2015 92.00p 101.40p 92.00p 99.00p 564371
29/05/2015 93.00p 94.88p 91.20p 93.00p 440338
28/05/2015 97.00p 97.00p 90.50p 94.50p 717154
27/05/2015 100.00p 101.80p 96.31p 97.00p 494340
26/05/2015 100.00p 104.29p 98.75p 100.00p 456038
22/05/2015 107.50p 107.70p 99.00p 100.00p 948530
21/05/2015 104.50p 105.50p 102.16p 104.00p 472549
20/05/2015 107.00p 107.60p 102.20p 104.00p 489846
19/05/2015 103.50p 111.40p 103.50p 107.00p 468903
18/05/2015 110.50p 110.50p 103.50p 104.00p 763123
15/05/2015 113.50p 114.50p 108.00p 110.50p 711730
14/05/2015 122.50p 127.00p 112.65p 113.50p 842881
13/05/2015 117.00p 117.80p 113.00p 116.50p 573572
12/05/2015 109.50p 118.00p 108.70p 117.50p 772988
11/05/2015 108.50p 109.95p 101.50p 109.50p 921871
08/05/2015 110.50p 111.19p 105.99p 108.50p 715737
07/05/2015 113.50p 113.81p 110.27p 110.50p 441554
06/05/2015 116.50p 117.69p 112.00p 114.00p 742428
05/05/2015 119.00p 121.00p 115.70p 116.50p 454527
01/05/2015 118.50p 122.00p 118.00p 119.00p 458540
30/04/2015 116.00p 121.00p 115.00p 118.50p 649215
29/04/2015 121.00p 121.40p 115.50p 116.00p 837975
28/04/2015 117.00p 123.00p 116.25p 121.00p 818550
27/04/2015 118.00p 120.39p 116.00p 117.00p 642599
24/04/2015 118.50p 120.44p 116.40p 118.00p 666807
23/04/2015 116.00p 121.00p 116.00p 118.50p 549721
22/04/2015 118.00p 119.89p 113.33p 115.50p 804457
21/04/2015 118.00p 121.92p 114.61p 118.00p 537299
20/04/2015 114.00p 122.39p 112.00p 118.50p 955045
17/04/2015 114.00p 115.00p 112.52p 113.50p 456546
16/04/2015 114.00p 115.00p 107.61p 114.00p 632373
15/04/2015 116.00p 116.25p 110.61p 114.00p 772891
14/04/2015 112.00p 118.00p 112.00p 116.00p 904121
13/04/2015 115.50p 119.00p 110.00p 113.00p 877893
10/04/2015 114.00p 119.25p 105.00p 105.00p 1033858
09/04/2015 117.50p 117.50p 105.00p 113.00p 1931080
08/04/2015 124.50p 132.00p 112.60p 117.50p 1765614
07/04/2015 124.00p 136.40p 120.00p 122.00p 2740718
02/04/2015 115.50p 129.99p 112.65p 123.00p 2357406
01/04/2015 100.50p 114.70p 100.00p 110.50p 1938254
31/03/2015 96.00p 104.40p 95.95p 100.50p 687759
30/03/2015 94.50p 97.38p 93.00p 96.00p 650391
27/03/2015 91.00p 97.99p 88.31p 94.50p 855794
26/03/2015 93.50p 94.00p 88.83p 91.00p 372891
25/03/2015 92.50p 99.90p 90.55p 93.50p 943143
24/03/2015 87.50p 88.50p 83.60p 88.00p 423438
23/03/2015 87.50p 87.91p 86.00p 87.00p 284604
20/03/2015 86.00p 88.69p 85.40p 87.00p 451431
19/03/2015 85.00p 86.70p 84.61p 86.00p 174051
18/03/2015 86.00p 87.90p 84.31p 85.00p 358496
17/03/2015 83.00p 87.44p 82.50p 86.50p 481292
16/03/2015 85.50p 86.25p 82.30p 83.00p 445577
13/03/2015 85.50p 88.00p 84.35p 85.50p 307479
12/03/2015 84.50p 87.00p 83.72p 85.50p 379132
11/03/2015 86.50p 86.60p 84.20p 85.00p 412484
10/03/2015 89.00p 89.20p 85.50p 87.00p 476411
09/03/2015 89.00p 93.00p 86.00p 89.00p 666883
06/03/2015 90.50p 93.69p 88.00p 90.00p 668934
05/03/2015 89.00p 94.00p 89.00p 91.50p 188647
04/03/2015 89.00p 90.80p 88.00p 89.00p 154667
03/03/2015 89.50p 95.00p 88.45p 90.00p 502107
02/03/2015 91.50p 93.40p 88.00p 91.00p 246172
27/02/2015 88.00p 92.50p 87.50p 92.50p 215301
26/02/2015 88.50p 90.40p 86.80p 90.00p 191970
25/02/2015 95.00p 95.00p 88.21p 89.00p 377414
24/02/2015 88.50p 89.70p 86.51p 87.50p 195637
23/02/2015 91.00p 91.00p 86.70p 88.50p 310384
20/02/2015 91.00p 91.70p 88.11p 90.50p 290419
19/02/2015 91.00p 93.80p 89.00p 91.00p 545783
18/02/2015 92.00p 92.00p 88.51p 90.00p 299123
17/02/2015 90.50p 93.28p 89.21p 92.00p 222888
16/02/2015 90.00p 91.69p 88.60p 90.50p 289578
13/02/2015 86.00p 93.25p 86.00p 89.50p 620869
12/02/2015 86.50p 89.40p 85.35p 86.00p 315898
11/02/2015 87.50p 88.80p 85.20p 86.50p 132723
10/02/2015 87.00p 89.40p 85.10p 87.50p 339810
09/02/2015 88.00p 90.00p 85.47p 87.00p 269208
06/02/2015 88.50p 89.80p 87.00p 88.00p 318885
05/02/2015 89.50p 91.00p 87.33p 88.50p 220463
04/02/2015 89.00p 91.80p 86.75p 89.50p 200042
03/02/2015 88.00p 91.00p 87.30p 88.50p 400489
02/02/2015 91.00p 91.42p 87.50p 88.00p 338456
30/01/2015 90.50p 92.95p 89.50p 91.00p 180387
29/01/2015 91.00p 91.85p 88.00p 90.50p 226284
28/01/2015 91.50p 92.70p 89.50p 91.00p 312024
27/01/2015 91.50p 97.50p 90.20p 91.50p 333184
26/01/2015 97.50p 99.65p 90.80p 91.50p 389224
23/01/2015 97.00p 102.50p 92.80p 97.50p 435794
22/01/2015 93.00p 103.15p 90.50p 97.00p 817436
21/01/2015 93.50p 98.40p 92.45p 93.00p 252815
20/01/2015 91.00p 95.69p 90.50p 93.00p 280593
19/01/2015 93.00p 94.70p 90.00p 91.00p 154689
16/01/2015 91.50p 94.00p 89.50p 93.00p 392442
15/01/2015 94.00p 98.16p 90.00p 92.00p 493551
14/01/2015 91.00p 91.87p 89.55p 91.50p 129836
13/01/2015 92.50p 93.40p 88.10p 91.00p 370488
12/01/2015 92.50p 93.74p 88.00p 92.50p 525429
09/01/2015 92.00p 97.00p 89.20p 92.50p 316530
08/01/2015 88.50p 93.00p 86.00p 92.00p 244489
07/01/2015 95.00p 95.00p 86.04p 88.50p 322194
06/01/2015 91.00p 91.85p 85.61p 90.00p 363957
05/01/2015 93.50p 96.50p 90.00p 91.00p 192454
02/01/2015 93.00p 95.00p 89.11p 93.50p 319753
31/12/2014 92.00p 96.00p 91.60p 94.00p 132660
30/12/2014 95.00p 95.30p 90.20p 93.00p 309534
29/12/2014 98.50p 101.80p 90.50p 95.00p 298679
24/12/2014 100.50p 103.00p 97.10p 98.50p 182840
23/12/2014 102.50p 104.00p 95.50p 100.50p 416951
22/12/2014 122.50p 134.90p 100.00p 102.50p 1897680
19/12/2014 87.50p 119.50p 87.50p 108.00p 2324039
18/12/2014 88.50p 90.00p 83.50p 87.50p 427646
17/12/2014 86.50p 90.00p 80.25p 89.00p 524810
16/12/2014 83.50p 86.50p 77.44p 86.50p 576442
15/12/2014 89.00p 89.35p 80.00p 83.50p 550725
12/12/2014 87.50p 93.50p 86.00p 89.00p 495764
11/12/2014 90.50p 93.00p 86.11p 87.50p 423068
10/12/2014 97.50p 100.00p 88.61p 90.50p 436668
09/12/2014 97.50p 98.17p 88.00p 93.00p 673631
08/12/2014 104.50p 104.50p 95.00p 97.50p 335514
05/12/2014 102.00p 103.00p 97.25p 102.00p 463242
04/12/2014 97.50p 104.40p 97.50p 102.00p 497971
03/12/2014 94.50p 103.00p 94.50p 97.50p 555482
02/12/2014 99.00p 99.85p 92.00p 94.50p 676681
01/12/2014 101.00p 101.40p 98.20p 99.00p 316504
28/11/2014 100.00p 112.50p 98.21p 101.00p 566455
27/11/2014 102.50p 103.00p 98.80p 100.00p 180332
26/11/2014 102.00p 104.00p 99.39p 102.50p 227171
25/11/2014 99.00p 105.80p 98.00p 102.00p 232071
24/11/2014 103.00p 108.00p 98.45p 99.00p 323154
21/11/2014 100.00p 103.92p 98.20p 103.00p 398095
20/11/2014 102.50p 104.00p 95.78p 100.00p 533664
19/11/2014 103.50p 104.40p 98.00p 102.50p 502807
18/11/2014 105.50p 106.50p 101.20p 103.00p 404294
17/11/2014 111.50p 113.00p 103.00p 105.50p 481621
14/11/2014 113.00p 115.70p 108.50p 111.50p 506876
13/11/2014 113.00p 117.50p 112.06p 114.50p 407209
12/11/2014 115.00p 117.00p 108.11p 113.00p 624205
11/11/2014 106.50p 117.50p 102.50p 115.00p 1053458
10/11/2014 112.50p 112.50p 100.00p 106.50p 449323
07/11/2014 103.00p 108.80p 99.09p 102.50p 378592
06/11/2014 102.50p 104.00p 95.30p 102.00p 476370
05/11/2014 108.50p 108.50p 98.50p 102.00p 1184927
04/11/2014 120.00p 123.50p 105.00p 108.50p 745692
03/11/2014 111.50p 118.00p 110.50p 113.00p 223618
31/10/2014 112.00p 117.40p 111.00p 111.50p 583024
30/10/2014 112.00p 116.00p 108.50p 112.00p 458914
29/10/2014 112.50p 120.00p 107.10p 112.50p 692419
28/10/2014 116.50p 116.95p 108.60p 110.00p 691925
27/10/2014 122.50p 124.20p 113.60p 116.50p 511078
24/10/2014 122.50p 128.00p 111.20p 122.50p 1120394
23/10/2014 134.50p 136.00p 120.00p 123.00p 988644
22/10/2014 131.50p 140.00p 127.51p 136.00p 1395067
21/10/2014 116.00p 130.00p 110.50p 126.50p 1561382
20/10/2014 112.50p 130.00p 98.00p 114.00p 2724762
17/10/2014 89.50p 102.50p 89.50p 100.00p 859352
16/10/2014 91.00p 94.50p 85.10p 89.50p 782117
15/10/2014 101.00p 105.00p 82.60p 90.00p 1260433
14/10/2014 82.00p 104.00p 79.37p 99.00p 2373253
13/10/2014 89.50p 105.00p 85.00p 86.00p 1977394
10/10/2014 105.50p 108.70p 97.00p 97.50p 1514424
09/10/2014 115.50p 119.30p 103.50p 110.50p 1403401
08/10/2014 119.50p 125.94p 114.50p 117.50p 1697946

*Close Price adjusted for both dividends and splits