Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/05/2012 13.50p 16.00p 13.25p 14.00p 30999
22/05/2012 15.00p 15.00p 13.50p 13.50p 8305
21/05/2012 16.00p 16.00p 13.00p 15.00p 146251
18/05/2012 16.50p 16.50p 14.00p 16.00p 24754
17/05/2012 17.50p 17.95p 15.00p 16.50p 23802
16/05/2012 17.50p 18.00p 15.44p 17.50p 8067
15/05/2012 17.50p 18.50p 16.00p 17.50p 28234
14/05/2012 17.50p 17.50p 16.00p 17.50p 4888
11/05/2012 17.50p 18.50p 17.50p 17.50p 1000
10/05/2012 16.50p 18.50p 16.50p 17.50p 26500
09/05/2012 18.00p 18.00p 14.00p 16.50p 134568
08/05/2012 19.50p 19.50p 15.00p 18.00p 114834
04/05/2012 20.50p 20.50p 18.00p 19.50p 68708
03/05/2012 18.50p 21.25p 17.31p 21.00p 67328
02/05/2012 17.00p 18.50p 16.50p 18.50p 35274
01/05/2012 18.00p 19.00p 16.10p 17.00p 20888
30/04/2012 18.00p 19.20p 16.06p 18.00p 14799
27/04/2012 18.00p 20.00p 16.40p 18.00p 2326
26/04/2012 18.00p 19.20p 18.00p 18.00p 33440
25/04/2012 20.00p 20.00p 18.00p 18.00p 23645
24/04/2012 20.00p 20.00p 18.25p 20.00p 77836
23/04/2012 19.50p 20.00p 19.25p 20.00p 33505
20/04/2012 19.50p 20.00p 19.10p 19.50p 88063
19/04/2012 22.00p 23.00p 19.00p 19.50p 106130
18/04/2012 19.00p 24.25p 16.00p 22.00p 283244
17/04/2012 18.00p 19.00p 17.00p 19.00p 79170
16/04/2012 18.00p 18.00p 17.00p 18.00p 25438
13/04/2012 18.00p 18.00p 15.10p 18.00p 62688
12/04/2012 18.00p 18.00p 17.00p 18.00p 21000
11/04/2012 18.00p 19.00p 17.00p 18.00p 87852
10/04/2012 16.50p 18.40p 16.02p 18.00p 80210
05/04/2012 18.00p 18.12p 13.50p 16.50p 80274
04/04/2012 18.00p 18.00p 16.00p 18.00p 8618
03/04/2012 18.50p 18.50p 16.00p 18.00p 100983
02/04/2012 18.50p 18.50p 17.00p 18.50p 21931
30/03/2012 19.50p 19.50p 16.60p 18.50p 60458
29/03/2012 20.00p 20.25p 18.00p 19.50p 34768
28/03/2012 19.50p 20.50p 19.00p 20.00p 14458
27/03/2012 20.00p 20.00p 19.00p 19.50p 15026
26/03/2012 20.00p 20.00p 19.00p 20.00p 10851
23/03/2012 20.00p 20.70p 18.00p 20.00p 118382
22/03/2012 20.50p 20.50p 20.00p 20.00p 12594
21/03/2012 20.50p 20.50p 18.00p 20.50p 40153
20/03/2012 20.50p 21.00p 18.00p 20.50p 98166
19/03/2012 20.50p 20.50p 20.00p 20.50p 9781
16/03/2012 20.50p 20.90p 20.00p 20.50p 9729
15/03/2012 20.50p 21.00p 20.00p 20.50p 41409
14/03/2012 21.00p 22.00p 18.00p 20.50p 164203
13/03/2012 20.50p 22.90p 20.00p 22.50p 181212
12/03/2012 20.50p 21.00p 20.00p 20.50p 69326
09/03/2012 21.50p 21.50p 20.00p 20.50p 51829
08/03/2012 22.00p 22.00p 21.00p 21.50p 71811
07/03/2012 21.50p 22.00p 21.00p 22.00p 66292
06/03/2012 23.50p 23.50p 20.03p 21.50p 38148
05/03/2012 23.50p 24.00p 22.00p 23.50p 9821
02/03/2012 23.50p 28.75p 22.00p 23.50p 92238
01/03/2012 21.50p 27.90p 21.50p 23.50p 192453
29/02/2012 22.50p 22.50p 21.00p 21.50p 12517
28/02/2012 23.50p 23.50p 21.00p 22.50p 39612
27/02/2012 23.50p 23.50p 22.00p 23.50p 86228
24/02/2012 25.50p 25.80p 22.00p 23.50p 109828
23/02/2012 23.00p 26.40p 22.00p 25.50p 141250
22/02/2012 23.00p 24.00p 22.00p 23.00p 46970
21/02/2012 23.50p 24.00p 22.00p 23.00p 50086
20/02/2012 22.50p 25.90p 20.00p 23.50p 137019
17/02/2012 23.50p 23.50p 20.50p 22.50p 35765
16/02/2012 23.50p 23.50p 22.00p 23.50p 11972
15/02/2012 23.50p 24.00p 22.00p 23.50p 7464
14/02/2012 23.50p 24.70p 22.00p 23.50p 6130
13/02/2012 24.00p 24.00p 22.00p 23.50p 51328
10/02/2012 24.00p 24.00p 23.00p 24.00p 20933
09/02/2012 24.00p 24.50p 23.00p 24.00p 32986
08/02/2012 23.50p 24.50p 22.30p 24.00p 8483
07/02/2012 23.00p 24.00p 22.20p 23.50p 10814
06/02/2012 24.50p 24.50p 23.00p 23.00p 18837
03/02/2012 26.00p 26.00p 24.00p 24.50p 21996
02/02/2012 23.50p 27.00p 23.20p 26.00p 112437
01/02/2012 23.00p 24.30p 20.00p 23.50p 145793
31/01/2012 23.50p 23.50p 20.00p 23.00p 49865
30/01/2012 22.50p 23.50p 21.00p 23.50p 74910
27/01/2012 25.00p 25.00p 21.00p 22.50p 77395
26/01/2012 25.50p 26.00p 24.00p 25.00p 255534
25/01/2012 23.00p 27.00p 22.70p 25.50p 444379
24/01/2012 24.50p 24.80p 22.36p 23.00p 44497
23/01/2012 24.00p 25.54p 23.00p 24.50p 54510
20/01/2012 24.00p 25.00p 22.00p 24.00p 84579
19/01/2012 24.00p 24.50p 21.90p 24.00p 66614
18/01/2012 25.50p 25.50p 22.10p 24.00p 32485
17/01/2012 25.50p 25.50p 22.00p 25.50p 8741
16/01/2012 25.00p 26.30p 24.50p 25.50p 43522
13/01/2012 25.50p 26.00p 24.00p 25.00p 89998
12/01/2012 23.50p 27.00p 23.50p 26.00p 66366
11/01/2012 22.00p 27.00p 22.00p 23.50p 212194
10/01/2012 22.00p 22.64p 21.00p 22.00p 93035
09/01/2012 23.00p 23.00p 20.50p 22.00p 134135
06/01/2012 26.50p 26.50p 22.00p 23.00p 74120
05/01/2012 29.50p 30.35p 25.00p 26.50p 329086
04/01/2012 34.00p 39.75p 27.00p 29.50p 898231
03/01/2012 19.50p 39.48p 18.10p 34.00p 1182560
30/12/2011 19.50p 19.50p 19.00p 19.50p 24902
29/12/2011 19.50p 19.90p 17.00p 19.50p 53210
28/12/2011 19.50p 19.50p 16.00p 19.50p 48856
23/12/2011 19.50p 20.00p 19.00p 19.50p 13482
22/12/2011 19.50p 19.95p 19.00p 19.50p 21122
21/12/2011 19.00p 19.99p 19.00p 19.50p 9872
20/12/2011 21.00p 21.00p 18.00p 19.00p 47484
19/12/2011 22.50p 22.50p 20.00p 21.00p 34202
16/12/2011 23.50p 25.00p 21.00p 22.50p 15173
15/12/2011 24.50p 24.50p 23.00p 23.50p 6360
14/12/2011 25.00p 25.00p 21.00p 24.50p 23509
13/12/2011 25.00p 26.00p 23.00p 25.00p 11691
12/12/2011 24.00p 25.50p 22.25p 25.00p 91010
09/12/2011 24.00p 24.00p 23.80p 24.00p 2622
08/12/2011 24.00p 28.00p 23.00p 24.00p 27571
07/12/2011 22.00p 24.95p 22.00p 24.00p 70171
06/12/2011 22.00p 22.60p 21.50p 22.00p 16051
05/12/2011 22.00p 22.00p 19.00p 22.00p 8086
02/12/2011 22.00p 22.50p 21.00p 22.00p 13658
01/12/2011 21.50p 23.25p 20.00p 22.00p 76524
30/11/2011 21.50p 21.50p 20.00p 21.50p 9125
29/11/2011 22.50p 22.50p 20.00p 21.50p 24507
28/11/2011 19.00p 25.00p 18.00p 22.50p 167899
25/11/2011 20.00p 20.00p 18.00p 19.00p 11376
24/11/2011 20.00p 20.00p 18.00p 20.00p 6800
23/11/2011 20.00p 20.00p 18.00p 20.00p 9481
22/11/2011 22.50p 22.50p 20.00p 20.00p 24972
21/11/2011 22.50p 22.50p 20.00p 22.50p 20512
18/11/2011 22.50p 22.50p 20.00p 22.50p 3912
17/11/2011 23.50p 25.00p 20.00p 22.50p 32107
16/11/2011 23.50p 25.00p 22.00p 23.50p 38077
15/11/2011 23.00p 23.50p 22.00p 23.50p 7043
14/11/2011 22.00p 23.20p 22.00p 23.00p 1000
11/11/2011 22.00p 22.30p 21.00p 22.00p 13212
10/11/2011 24.00p 24.00p 20.02p 22.00p 9952
09/11/2011 25.00p 25.00p 24.00p 24.00p 3313
08/11/2011 25.00p 25.00p 24.00p 25.00p 8879
07/11/2011 25.00p 25.00p 24.00p 25.00p 5124
04/11/2011 24.00p 26.25p 22.03p 25.00p 20380
03/11/2011 24.00p 25.00p 23.00p 24.00p 11396
02/11/2011 24.00p 25.00p 23.00p 24.00p 74506
01/11/2011 26.00p 26.00p 24.00p 24.00p 40588
31/10/2011 26.50p 26.50p 24.21p 26.00p 34544
28/10/2011 26.00p 27.00p 25.00p 26.50p 103398
27/10/2011 26.00p 26.40p 25.00p 26.00p 17125
26/10/2011 26.00p 26.00p 25.00p 26.00p 16056
25/10/2011 26.00p 26.00p 25.20p 26.00p 2334
24/10/2011 26.00p 27.00p 25.00p 26.00p 13430
21/10/2011 24.50p 26.00p 24.00p 26.00p 36430
20/10/2011 24.50p 24.50p 24.00p 24.50p 13764
19/10/2011 24.50p 25.00p 24.00p 24.50p 12344
18/10/2011 24.50p 25.00p 24.00p 24.50p 42220
17/10/2011 24.00p 25.00p 23.50p 24.50p 151848
14/10/2011 23.50p 24.00p 23.00p 24.00p 112467
13/10/2011 25.50p 25.70p 23.50p 23.50p 40313
12/10/2011 29.00p 29.00p 22.00p 25.50p 104457
11/10/2011 29.00p 29.00p 28.00p 29.00p 1278
10/10/2011 29.50p 29.50p 26.49p 29.00p 23678
07/10/2011 29.50p 29.50p 29.00p 29.50p 6803
06/10/2011 29.50p 29.50p 29.00p 29.50p 2871
05/10/2011 29.00p 29.50p 28.70p 29.50p 36991
04/10/2011 34.00p 34.00p 28.80p 29.00p 48717
03/10/2011 34.00p 34.00p 33.00p 34.00p 8864
30/09/2011 35.50p 35.50p 33.00p 34.00p 24796
29/09/2011 35.50p 35.50p 35.30p 35.50p 3136
28/09/2011 35.50p 36.00p 35.00p 35.50p 12485
27/09/2011 35.50p 35.50p 35.00p 35.50p 2323
26/09/2011 37.50p 38.00p 35.00p 35.50p 32937
23/09/2011 38.50p 38.50p 37.00p 37.50p 7077
22/09/2011 37.50p 38.50p 37.00p 38.50p 2212
21/09/2011 40.00p 40.00p 38.00p 39.00p 12000
20/09/2011 40.00p 40.00p 38.00p 40.00p 8000
19/09/2011 40.00p 40.00p 38.00p 40.00p 13234
16/09/2011 40.00p 40.00p 40.00p 40.00p 2917
15/09/2011 40.00p 40.00p 38.30p 40.00p 110
14/09/2011 40.00p 40.00p 38.60p 40.00p 77
13/09/2011 41.00p 41.00p 39.00p 40.00p 3000
12/09/2011 41.00p 41.00p 39.00p 40.00p 3000
09/09/2011 41.50p 41.50p 39.00p 41.00p 4268
08/09/2011 41.50p 41.60p 39.00p 41.50p 0
07/09/2011 41.50p 41.60p 39.00p 41.50p 2769
06/09/2011 42.00p 42.00p 39.00p 41.50p 1846
05/09/2011 42.00p 42.00p 38.00p 40.50p 31041
02/09/2011 43.00p 43.00p 40.00p 42.00p 5930
01/09/2011 43.00p 43.00p 41.00p 43.00p 7047
31/08/2011 42.50p 45.00p 41.00p 43.00p 36296
30/08/2011 43.00p 44.00p 41.00p 42.50p 53316
26/08/2011 43.00p 45.00p 41.00p 43.00p 60683
25/08/2011 41.00p 45.00p 41.00p 43.00p 44000
24/08/2011 41.50p 45.00p 38.00p 41.00p 76680
23/08/2011 42.00p 42.00p 39.00p 42.00p 14550
22/08/2011 39.00p 42.00p 37.00p 42.00p 69092
19/08/2011 38.00p 39.00p 36.00p 39.00p 6091
18/08/2011 41.50p 41.50p 37.00p 39.00p 53049
17/08/2011 43.50p 43.50p 36.80p 41.50p 39471
16/08/2011 46.50p 46.50p 40.61p 43.50p 36969
15/08/2011 50.00p 56.00p 43.20p 46.50p 158640
12/08/2011 37.50p 45.70p 37.50p 44.50p 47429
11/08/2011 37.50p 38.00p 37.00p 37.50p 31050
10/08/2011 39.00p 39.00p 34.56p 37.50p 54392
09/08/2011 39.00p 39.00p 35.00p 39.00p 60501

*Close Price adjusted for both dividends and splits