Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2014 45.00p 46.00p 43.00p 44.00p 1539436
03/03/2014 45.00p 46.50p 43.62p 44.00p 1461263
28/02/2014 46.00p 48.00p 39.61p 48.00p 753625
27/02/2014 43.00p 47.00p 42.00p 47.00p 853371
26/02/2014 43.00p 45.00p 42.50p 45.00p 387296
25/02/2014 43.00p 44.00p 42.00p 44.00p 684091
24/02/2014 44.00p 45.00p 42.15p 44.00p 672574
21/02/2014 43.00p 45.00p 42.31p 45.00p 578955
20/02/2014 46.00p 46.00p 43.00p 44.50p 526417
19/02/2014 45.00p 47.00p 44.00p 46.50p 475949
18/02/2014 52.00p 52.00p 43.40p 44.50p 528390
17/02/2014 49.00p 49.00p 43.11p 43.50p 704705
14/02/2014 48.00p 48.00p 45.20p 46.50p 1153812
13/02/2014 50.00p 50.00p 43.20p 47.00p 1138285
12/02/2014 42.00p 54.50p 40.80p 46.50p 7414988
11/02/2014 59.00p 62.00p 53.00p 54.50p 680925
10/02/2014 55.00p 65.90p 50.00p 53.00p 1996958
07/02/2014 53.00p 54.92p 49.00p 52.00p 239673
06/02/2014 54.00p 57.22p 50.90p 52.00p 339543
05/02/2014 54.00p 56.00p 50.70p 51.50p 270379
04/02/2014 54.00p 59.00p 50.60p 52.00p 371918
03/02/2014 46.00p 57.50p 44.00p 52.00p 622467
31/01/2014 50.00p 54.99p 46.10p 46.50p 302794
30/01/2014 60.00p 60.00p 51.10p 51.50p 1026760
29/01/2014 53.00p 54.50p 48.20p 50.50p 307451
28/01/2014 53.00p 54.90p 49.10p 50.50p 311336
27/01/2014 51.00p 56.00p 46.00p 51.50p 460055
24/01/2014 55.00p 56.70p 52.10p 52.50p 238495
23/01/2014 56.00p 59.00p 51.00p 56.50p 363287
22/01/2014 56.00p 59.80p 52.00p 58.00p 527781
21/01/2014 55.00p 62.50p 53.11p 58.50p 441699
20/01/2014 57.00p 58.80p 54.00p 56.00p 316984
17/01/2014 57.00p 60.00p 54.42p 56.00p 322719
16/01/2014 56.00p 60.00p 53.63p 60.00p 355903
15/01/2014 60.00p 61.40p 56.00p 59.00p 368770
14/01/2014 59.00p 61.40p 56.10p 58.00p 337549
13/01/2014 56.00p 65.00p 56.00p 59.00p 282078
10/01/2014 65.00p 70.00p 55.65p 59.00p 633963
09/01/2014 55.00p 69.00p 55.00p 57.00p 384501
08/01/2014 60.00p 60.60p 55.80p 60.00p 244470
07/01/2014 61.00p 66.80p 58.51p 60.00p 319604
06/01/2014 60.00p 65.00p 56.50p 62.00p 404237
03/01/2014 60.00p 62.40p 58.00p 62.00p 272531
02/01/2014 65.00p 65.00p 57.00p 61.00p 253274
31/12/2013 56.10p 65.00p 56.10p 58.50p 131659
30/12/2013 63.00p 70.98p 55.90p 58.00p 141966
27/12/2013 58.00p 62.50p 55.00p 58.00p 138488
24/12/2013 55.00p 61.50p 53.50p 59.00p 115659
23/12/2013 57.00p 63.90p 53.00p 54.50p 228106
20/12/2013 52.00p 61.90p 52.00p 55.50p 487424
19/12/2013 57.00p 59.50p 53.60p 54.50p 698085
18/12/2013 57.00p 62.90p 57.00p 59.00p 301754
17/12/2013 62.00p 65.00p 56.50p 58.50p 554036
16/12/2013 62.00p 64.80p 61.10p 62.00p 414589
13/12/2013 66.00p 67.40p 61.55p 64.50p 418770
12/12/2013 80.00p 80.00p 62.60p 66.50p 443868
11/12/2013 80.00p 81.00p 63.00p 65.50p 860900
10/12/2013 80.00p 80.00p 65.40p 67.00p 395328
09/12/2013 68.00p 72.00p 63.60p 69.00p 620030
06/12/2013 83.00p 83.00p 67.00p 68.00p 463493
05/12/2013 70.00p 81.99p 65.00p 71.00p 2779260
04/12/2013 75.00p 75.00p 63.50p 67.00p 427213
03/12/2013 69.00p 69.50p 65.20p 67.00p 535990
02/12/2013 67.00p 72.50p 66.20p 69.50p 314139
29/11/2013 75.00p 75.00p 65.45p 72.50p 597230
28/11/2013 71.00p 74.40p 68.00p 70.00p 446150
27/11/2013 72.00p 74.00p 65.50p 69.50p 886340
26/11/2013 84.00p 89.00p 71.00p 74.00p 764634
25/11/2013 74.00p 75.00p 70.60p 74.00p 321540
22/11/2013 75.00p 76.70p 71.21p 74.50p 391294
21/11/2013 71.00p 78.00p 71.00p 75.00p 684765
20/11/2013 71.00p 77.49p 71.00p 73.50p 326011
19/11/2013 74.00p 80.00p 72.75p 77.50p 418498
18/11/2013 80.00p 81.00p 73.11p 77.00p 508390
15/11/2013 71.00p 83.40p 71.00p 74.00p 698055
14/11/2013 75.00p 80.00p 73.00p 74.50p 434415
13/11/2013 76.00p 80.00p 71.52p 75.50p 878610
12/11/2013 78.00p 83.00p 76.02p 80.00p 609780
11/11/2013 81.00p 86.07p 75.00p 79.00p 495797
08/11/2013 81.00p 92.00p 75.00p 83.00p 525232
07/11/2013 82.00p 87.50p 77.50p 83.00p 959920
06/11/2013 89.00p 93.50p 78.50p 82.50p 1510788
05/11/2013 115.00p 124.24p 88.02p 89.00p 5852093
04/11/2013 70.00p 97.25p 67.10p 93.50p 3924201
01/11/2013 73.00p 74.00p 70.10p 72.00p 505592
31/10/2013 78.00p 79.50p 70.00p 72.50p 569840
30/10/2013 90.00p 90.00p 72.83p 76.00p 492162
29/10/2013 73.00p 77.00p 72.13p 75.50p 419093
28/10/2013 73.00p 89.80p 71.10p 72.50p 454660
25/10/2013 80.00p 84.00p 70.03p 73.00p 1144409
24/10/2013 80.00p 86.16p 74.00p 76.50p 770659
23/10/2013 74.00p 82.00p 71.51p 74.50p 455351
22/10/2013 75.00p 76.40p 73.00p 73.50p 419828
21/10/2013 77.00p 80.00p 74.30p 75.50p 435323
18/10/2013 70.00p 82.90p 70.00p 78.00p 516513
17/10/2013 75.00p 81.00p 72.51p 77.00p 250253
16/10/2013 77.00p 81.75p 74.00p 79.00p 366789
15/10/2013 76.00p 81.00p 73.10p 77.50p 723574
14/10/2013 83.00p 98.80p 76.11p 78.00p 988768
11/10/2013 82.00p 84.50p 78.50p 83.00p 381262
10/10/2013 86.00p 87.00p 76.11p 83.50p 540060
09/10/2013 79.00p 87.00p 79.00p 80.50p 435626
08/10/2013 80.00p 88.60p 76.50p 83.50p 848431
07/10/2013 78.00p 89.88p 76.50p 82.50p 561220
04/10/2013 85.00p 90.00p 80.00p 80.50p 550353
03/10/2013 79.00p 85.90p 78.50p 84.00p 391408
02/10/2013 82.00p 83.80p 79.00p 80.50p 429057
01/10/2013 87.00p 87.50p 78.00p 83.50p 754826
30/09/2013 90.00p 100.00p 79.50p 85.00p 907947
27/09/2013 82.00p 93.70p 78.00p 88.00p 1139023
26/09/2013 93.00p 103.00p 78.00p 84.50p 1570132
25/09/2013 68.00p 102.00p 63.51p 91.00p 4167354
24/09/2013 70.00p 75.00p 63.00p 64.50p 1416205
23/09/2013 75.00p 82.00p 71.10p 72.50p 625588
20/09/2013 84.00p 84.00p 75.00p 80.00p 643388
19/09/2013 84.00p 84.50p 66.50p 81.50p 1685601
18/09/2013 87.00p 87.00p 78.50p 81.00p 662851
17/09/2013 90.00p 91.37p 81.00p 85.00p 633279
16/09/2013 87.00p 87.00p 79.82p 85.00p 1299248
13/09/2013 110.00p 110.00p 85.00p 86.50p 1051482
12/09/2013 95.50p 95.50p 82.07p 90.50p 707324
11/09/2013 87.50p 92.90p 80.06p 89.00p 1036277
10/09/2013 102.50p 120.00p 86.88p 87.50p 1935170
09/09/2013 105.00p 109.00p 84.00p 91.50p 1825420
06/09/2013 91.50p 91.50p 80.07p 84.00p 1192144
05/09/2013 101.00p 107.50p 85.00p 89.00p 1804708
04/09/2013 139.00p 149.00p 88.00p 93.50p 3360641
03/09/2013 89.00p 94.00p 82.00p 88.00p 1896699
02/09/2013 97.50p 100.67p 76.10p 89.00p 1998502
30/08/2013 130.00p 140.00p 80.00p 97.50p 6078818
29/08/2013 122.50p 240.00p 110.10p 125.00p 9800945
28/08/2013 82.50p 109.00p 63.00p 97.00p 7855030
27/08/2013 93.00p 133.95p 80.00p 82.50p 10306801
23/08/2013 48.50p 99.00p 41.50p 92.50p 13571549
22/08/2013 37.50p 57.00p 35.00p 41.50p 13294015
21/08/2013 21.50p 39.00p 20.10p 36.75p 12165157
20/08/2013 16.70p 19.00p 16.50p 17.75p 2212581
19/08/2013 14.50p 18.50p 14.25p 16.75p 2931304
16/08/2013 17.50p 18.49p 14.05p 14.50p 5484422
15/08/2013 12.80p 19.00p 12.02p 17.13p 9023700
14/08/2013 12.00p 14.00p 8.00p 12.25p 7089394
13/08/2013 6.00p 10.00p 6.00p 9.50p 3321065
12/08/2013 6.00p 7.75p 5.50p 6.00p 1185212
09/08/2013 4.50p 7.00p 4.25p 6.25p 810198
08/08/2013 4.50p 5.00p 4.21p 4.50p 230693
07/08/2013 5.00p 5.50p 4.15p 4.50p 334341
06/08/2013 4.50p 5.39p 4.34p 5.00p 100465
05/08/2013 4.50p 4.50p 4.00p 4.50p 62089
02/08/2013 4.50p 4.85p 4.15p 4.50p 13511
01/08/2013 4.50p 4.88p 4.11p 4.50p 15445
31/07/2013 4.50p 4.50p 4.00p 4.50p 102038
30/07/2013 4.50p 4.50p 4.00p 4.50p 17727
29/07/2013 4.50p 4.50p 4.00p 4.50p 1000
26/07/2013 4.50p 4.55p 4.00p 4.50p 76161
25/07/2013 4.50p 4.68p 4.50p 4.50p 14026
24/07/2013 4.00p 4.50p 4.00p 4.50p 35327
23/07/2013 4.20p 4.39p 3.70p 4.00p 81239
22/07/2013 4.20p 4.25p 4.00p 4.25p 90832
19/07/2013 4.00p 4.29p 4.00p 4.25p 74851
18/07/2013 3.80p 4.10p 3.61p 4.00p 72626
17/07/2013 4.20p 4.20p 3.51p 3.75p 54812
16/07/2013 4.50p 4.50p 4.00p 4.25p 49844
15/07/2013 4.50p 4.50p 4.00p 4.50p 77701
12/07/2013 4.50p 4.50p 4.40p 4.50p 16961
11/07/2013 4.50p 4.50p 4.00p 4.50p 119708
10/07/2013 4.50p 4.64p 4.00p 4.50p 69423
09/07/2013 4.30p 4.99p 3.56p 4.75p 427650
08/07/2013 4.30p 4.30p 3.66p 4.25p 12500
05/07/2013 3.80p 4.25p 3.50p 4.25p 146096
04/07/2013 3.80p 3.95p 3.63p 3.75p 55237
03/07/2013 4.20p 4.25p 3.50p 3.75p 222112
02/07/2013 4.20p 4.30p 4.00p 4.25p 168786
01/07/2013 4.20p 4.35p 4.16p 4.25p 44341
28/06/2013 4.20p 5.50p 4.16p 5.50p 33870
27/06/2013 3.80p 4.48p 3.80p 4.25p 161765
26/06/2013 4.20p 4.39p 3.66p 3.75p 262200
25/06/2013 4.80p 4.80p 4.00p 4.25p 261569
24/06/2013 5.80p 5.80p 4.20p 4.75p 296518
21/06/2013 4.80p 4.88p 4.50p 4.75p 92542
20/06/2013 4.80p 4.80p 4.73p 4.75p 72286
19/06/2013 4.80p 5.00p 4.71p 4.75p 103068
18/06/2013 4.80p 4.99p 4.65p 4.75p 51426
17/06/2013 5.30p 5.40p 4.56p 4.75p 49081
14/06/2013 5.30p 5.30p 4.61p 4.75p 89898
13/06/2013 5.30p 5.30p 5.00p 5.25p 99488
12/06/2013 4.80p 5.50p 4.70p 5.25p 112504
11/06/2013 5.30p 5.30p 4.50p 4.75p 166701
10/06/2013 5.30p 5.30p 4.65p 5.25p 312523
07/06/2013 5.50p 5.98p 5.00p 5.25p 596069
06/06/2013 5.30p 5.50p 5.00p 5.25p 164146
05/06/2013 5.30p 6.00p 4.75p 5.25p 989659
04/06/2013 6.30p 6.30p 4.70p 5.25p 921676
03/06/2013 5.30p 5.50p 5.00p 5.25p 341563
31/05/2013 5.50p 6.00p 5.10p 5.25p 104647
30/05/2013 5.50p 5.65p 5.05p 5.50p 77563
29/05/2013 5.50p 5.89p 5.00p 5.50p 208879
28/05/2013 6.30p 6.40p 5.35p 5.50p 144563
24/05/2013 6.30p 6.40p 5.90p 6.25p 88147
23/05/2013 6.50p 9.00p 5.96p 6.25p 754165
22/05/2013 6.30p 7.29p 6.00p 6.50p 187414

*Close Price adjusted for both dividends and splits