Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/05/2016 56.00p 56.00p 51.00p 52.50p 620098
29/04/2016 51.50p 54.40p 50.79p 53.50p 275858
28/04/2016 51.50p 54.40p 50.76p 51.50p 256488
27/04/2016 53.50p 53.70p 50.14p 51.50p 513475
26/04/2016 57.00p 57.00p 52.10p 52.50p 500312
25/04/2016 62.50p 62.50p 56.50p 57.00p 198575
22/04/2016 58.00p 62.40p 56.55p 59.50p 472848
21/04/2016 59.00p 61.00p 55.00p 59.00p 354114
20/04/2016 61.50p 62.09p 57.15p 59.00p 1287145
19/04/2016 56.50p 61.00p 55.00p 60.00p 1728457
18/04/2016 53.50p 58.00p 53.10p 56.00p 760648
15/04/2016 51.50p 56.00p 51.30p 52.00p 558985
14/04/2016 52.00p 53.00p 50.00p 51.50p 276329
13/04/2016 52.00p 53.00p 50.00p 52.00p 306919
12/04/2016 53.00p 53.75p 51.00p 53.00p 268447
11/04/2016 54.00p 56.70p 52.27p 55.00p 432016
08/04/2016 55.50p 56.60p 53.00p 54.00p 1055703
07/04/2016 53.50p 56.00p 53.00p 55.00p 457244
06/04/2016 52.50p 55.00p 50.23p 53.50p 981927
05/04/2016 57.00p 58.00p 52.30p 52.50p 470278
04/04/2016 52.50p 58.71p 51.00p 57.00p 761885
01/04/2016 47.00p 54.00p 47.00p 52.50p 321145
31/03/2016 47.50p 48.75p 46.25p 47.00p 158529
30/03/2016 48.00p 49.19p 45.40p 47.50p 422225
29/03/2016 50.00p 50.95p 47.41p 48.00p 235560
24/03/2016 51.00p 52.90p 49.00p 50.00p 388480
23/03/2016 50.00p 51.35p 47.30p 51.00p 218972
22/03/2016 51.50p 52.99p 46.10p 50.00p 566745
21/03/2016 49.50p 55.00p 49.50p 51.50p 401627
18/03/2016 52.50p 55.40p 48.00p 48.00p 2019854
17/03/2016 55.00p 56.00p 50.75p 52.50p 421160
16/03/2016 57.00p 59.00p 53.20p 55.00p 159823
15/03/2016 56.00p 57.70p 54.11p 55.00p 282423
14/03/2016 58.00p 59.88p 54.80p 56.00p 226393
11/03/2016 53.00p 59.21p 52.40p 58.00p 682656
10/03/2016 54.50p 54.69p 51.00p 53.00p 655903
09/03/2016 55.50p 55.74p 54.10p 54.50p 893914
08/03/2016 55.50p 56.40p 54.60p 55.50p 624761
07/03/2016 56.00p 57.70p 55.00p 55.50p 595001
04/03/2016 57.00p 57.50p 54.01p 56.00p 915054
03/03/2016 58.00p 62.95p 55.26p 56.50p 900312
02/03/2016 57.00p 60.70p 56.51p 57.50p 888637
01/03/2016 58.50p 64.20p 56.70p 64.20p 687151
29/02/2016 60.50p 60.50p 55.00p 58.00p 2320718
26/02/2016 63.50p 68.44p 62.65p 65.50p 395424
25/02/2016 62.50p 64.70p 59.80p 63.50p 284157
24/02/2016 64.50p 66.00p 61.00p 62.50p 197950
23/02/2016 61.50p 69.75p 59.25p 64.50p 496048
22/02/2016 63.50p 64.12p 60.20p 61.50p 295629
19/02/2016 67.00p 67.00p 62.45p 63.50p 133762
18/02/2016 65.50p 70.00p 65.50p 67.00p 331630
17/02/2016 57.00p 69.40p 57.00p 65.50p 568850
16/02/2016 60.00p 60.44p 55.50p 57.00p 789190
15/02/2016 63.50p 63.50p 58.99p 60.00p 484652
12/02/2016 64.00p 64.00p 61.11p 63.50p 286401
11/02/2016 64.50p 65.80p 62.60p 64.00p 94321
10/02/2016 67.50p 67.50p 63.11p 64.00p 199685
09/02/2016 68.50p 69.20p 66.80p 67.50p 175988
08/02/2016 70.50p 71.25p 68.21p 68.50p 105164
05/02/2016 70.00p 71.50p 69.53p 70.50p 142159
04/02/2016 71.00p 71.00p 69.15p 70.00p 58446
03/02/2016 71.00p 71.79p 69.50p 71.00p 105806
02/02/2016 71.00p 72.00p 69.26p 71.00p 227938
01/02/2016 72.00p 73.00p 69.20p 71.00p 157850
29/01/2016 70.50p 72.00p 69.00p 72.00p 115358
28/01/2016 71.00p 71.35p 68.71p 69.50p 144698
27/01/2016 73.00p 73.48p 68.51p 71.00p 176071
26/01/2016 71.00p 72.64p 68.72p 72.50p 292776
25/01/2016 74.00p 78.00p 68.10p 72.00p 623921
22/01/2016 74.50p 76.31p 72.62p 74.00p 187529
21/01/2016 75.00p 76.00p 70.00p 75.00p 757884
20/01/2016 80.00p 80.00p 73.50p 75.00p 224017
19/01/2016 82.00p 82.50p 77.26p 80.00p 265466
18/01/2016 76.50p 85.00p 76.50p 81.00p 590322
15/01/2016 75.00p 81.00p 73.04p 76.50p 430904
14/01/2016 66.50p 76.74p 65.72p 75.00p 464140
13/01/2016 73.00p 73.25p 66.00p 68.00p 464785
12/01/2016 74.50p 74.88p 70.42p 73.00p 126225
11/01/2016 77.50p 78.39p 73.61p 74.50p 114541
08/01/2016 78.50p 79.70p 74.10p 77.50p 308935
07/01/2016 81.50p 83.00p 77.11p 78.50p 484664
06/01/2016 81.00p 84.28p 81.00p 82.50p 307411
05/01/2016 82.50p 85.99p 75.62p 81.00p 475679
04/01/2016 74.50p 84.70p 73.84p 82.50p 949044
31/12/2015 68.00p 75.45p 67.71p 74.50p 272482
30/12/2015 64.50p 71.40p 63.25p 68.00p 249605
29/12/2015 70.00p 70.00p 64.00p 66.00p 251314
24/12/2015 70.50p 72.68p 66.60p 70.00p 195726
23/12/2015 55.50p 74.00p 52.11p 71.00p 1090168
22/12/2015 61.50p 61.50p 54.26p 55.50p 751758
21/12/2015 66.50p 67.88p 60.00p 61.50p 885549
18/12/2015 66.50p 67.49p 66.00p 67.00p 304156
17/12/2015 64.50p 68.28p 63.26p 66.50p 315747
16/12/2015 66.50p 67.00p 63.00p 64.50p 123938
15/12/2015 67.50p 68.00p 63.90p 66.50p 239601
14/12/2015 67.00p 69.00p 66.00p 67.50p 267885
11/12/2015 67.50p 68.00p 66.00p 68.00p 407041
10/12/2015 68.50p 69.10p 66.50p 67.50p 422797
09/12/2015 67.00p 69.28p 66.00p 68.00p 547770
08/12/2015 69.00p 69.88p 63.78p 67.00p 709565
07/12/2015 71.50p 75.00p 65.40p 69.00p 658584
04/12/2015 73.00p 73.99p 72.15p 72.50p 163401
03/12/2015 73.00p 74.50p 73.00p 73.00p 128325
02/12/2015 76.50p 76.50p 72.75p 73.00p 568255
01/12/2015 77.50p 77.50p 75.70p 76.50p 114553
30/11/2015 77.00p 79.80p 76.60p 77.50p 287903
27/11/2015 78.50p 78.88p 75.72p 77.00p 265370
26/11/2015 78.50p 79.38p 77.26p 78.50p 153711
25/11/2015 78.00p 81.28p 77.11p 78.50p 303252
24/11/2015 78.00p 79.00p 76.10p 78.00p 195181
23/11/2015 82.50p 85.20p 77.05p 78.00p 630323
20/11/2015 81.00p 82.28p 77.05p 78.00p 338733
19/11/2015 83.00p 83.78p 77.90p 80.50p 442830
18/11/2015 79.00p 85.70p 78.50p 83.00p 339626
17/11/2015 76.00p 79.60p 73.00p 79.00p 435177
16/11/2015 79.50p 81.00p 74.52p 76.00p 387751
13/11/2015 80.50p 81.00p 79.16p 80.00p 184351
12/11/2015 83.50p 84.00p 78.61p 80.50p 590634
11/11/2015 85.50p 86.00p 83.50p 83.50p 251502
10/11/2015 87.50p 88.00p 84.78p 85.50p 438004
09/11/2015 88.00p 89.00p 86.96p 87.50p 200856
06/11/2015 88.00p 90.72p 88.00p 88.50p 282933
05/11/2015 89.00p 89.94p 87.60p 88.00p 287303
04/11/2015 89.00p 90.00p 88.00p 90.00p 209683
03/11/2015 90.00p 90.00p 88.10p 89.00p 300129
02/11/2015 90.00p 91.00p 89.30p 90.00p 205090
30/10/2015 90.00p 90.98p 89.30p 90.00p 243263
29/10/2015 90.50p 91.05p 89.13p 90.00p 254699
28/10/2015 92.50p 93.98p 89.10p 90.00p 688017
27/10/2015 92.50p 94.00p 91.06p 92.50p 300011
26/10/2015 93.00p 93.74p 90.81p 92.50p 206359
23/10/2015 93.00p 94.00p 92.31p 93.00p 329276
22/10/2015 93.50p 95.88p 92.50p 94.00p 156543
21/10/2015 94.50p 94.94p 92.50p 92.50p 137480
20/10/2015 95.50p 97.28p 93.50p 94.50p 292511
19/10/2015 95.00p 96.94p 93.75p 96.00p 354482
16/10/2015 95.00p 97.28p 95.00p 95.00p 403720
15/10/2015 96.00p 97.28p 94.60p 95.00p 303258
14/10/2015 96.00p 97.24p 95.21p 96.50p 151382
13/10/2015 96.50p 97.00p 93.30p 96.50p 210543
12/10/2015 97.50p 98.88p 95.50p 96.00p 352719
09/10/2015 97.50p 99.40p 96.71p 97.00p 363747
08/10/2015 100.00p 100.38p 97.00p 97.50p 540316
07/10/2015 98.00p 101.70p 97.21p 100.00p 634638
06/10/2015 101.50p 102.50p 96.50p 98.00p 618113
05/10/2015 101.00p 109.29p 100.00p 101.00p 656106
02/10/2015 102.00p 116.28p 99.11p 101.00p 1671128
01/10/2015 97.00p 102.45p 96.61p 102.00p 540218
30/09/2015 93.00p 98.39p 92.16p 97.00p 323416
29/09/2015 93.50p 95.28p 92.01p 93.00p 283408
28/09/2015 97.00p 98.00p 92.41p 93.50p 567152
25/09/2015 98.50p 100.00p 95.31p 97.00p 404836
24/09/2015 98.00p 101.50p 97.01p 98.50p 299011
23/09/2015 101.00p 101.80p 97.50p 98.00p 344237
22/09/2015 103.50p 104.94p 98.00p 100.00p 563441
21/09/2015 96.50p 107.70p 96.50p 103.50p 797071
18/09/2015 103.50p 105.00p 101.50p 103.00p 370233
17/09/2015 103.00p 105.24p 102.00p 103.50p 351593
16/09/2015 103.00p 105.90p 101.50p 103.00p 423149
15/09/2015 105.00p 105.74p 101.10p 102.00p 385460
14/09/2015 108.00p 108.80p 103.26p 105.00p 380085
11/09/2015 106.00p 109.00p 106.00p 106.50p 360020
10/09/2015 107.50p 108.50p 105.00p 106.00p 330395
09/09/2015 109.50p 112.50p 106.55p 107.50p 271824
08/09/2015 110.00p 115.00p 108.00p 109.50p 266702
07/09/2015 112.00p 114.44p 105.75p 110.00p 482831
04/09/2015 108.00p 113.00p 107.62p 112.00p 392500
03/09/2015 111.50p 115.00p 106.10p 108.50p 628617
02/09/2015 111.00p 115.88p 106.21p 111.50p 715685
01/09/2015 106.00p 115.00p 103.20p 111.50p 1391327
28/08/2015 102.50p 130.00p 100.00p 106.00p 4927064
27/08/2015 87.50p 92.00p 87.50p 90.00p 273835
26/08/2015 91.50p 91.50p 87.50p 87.50p 312700
25/08/2015 89.00p 92.54p 88.50p 91.50p 463382
24/08/2015 88.00p 90.00p 84.20p 89.00p 655793
21/08/2015 92.00p 92.69p 88.76p 90.50p 462263
20/08/2015 92.50p 93.18p 90.75p 92.50p 231817
19/08/2015 91.50p 95.00p 90.78p 92.50p 347811
18/08/2015 90.50p 94.00p 90.00p 91.50p 362693
17/08/2015 91.00p 91.43p 90.00p 90.50p 311861
14/08/2015 91.00p 92.00p 89.53p 91.00p 346519
13/08/2015 92.00p 93.00p 88.50p 91.00p 383337
12/08/2015 94.50p 94.90p 91.00p 92.00p 256734
11/08/2015 95.00p 95.28p 92.75p 94.50p 120170
10/08/2015 96.00p 97.85p 94.26p 95.00p 206457
07/08/2015 96.00p 97.88p 94.00p 96.50p 335033
06/08/2015 97.50p 98.00p 93.62p 95.50p 528924
05/08/2015 103.00p 104.19p 97.00p 97.50p 559965
04/08/2015 108.50p 110.00p 101.00p 103.00p 857361
03/08/2015 95.00p 108.74p 94.60p 106.50p 668963
31/07/2015 93.00p 95.00p 91.53p 94.50p 389209
30/07/2015 91.00p 94.00p 91.00p 93.00p 360948
29/07/2015 91.50p 92.75p 90.10p 91.00p 389464
28/07/2015 92.00p 94.00p 91.00p 91.50p 401041
27/07/2015 88.50p 95.00p 88.50p 91.50p 503339
24/07/2015 88.50p 90.85p 87.00p 88.50p 382679
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

*Close Price adjusted for both dividends and splits