Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/02/2013 7.50p 7.50p 7.16p 7.25p 53976
27/02/2013 7.50p 8.65p 7.50p 7.50p 223656
26/02/2013 8.20p 8.25p 7.50p 7.50p 60024
25/02/2013 8.20p 8.40p 7.19p 8.25p 99121
22/02/2013 7.80p 9.00p 7.50p 8.25p 113580
21/02/2013 8.20p 8.40p 7.60p 7.75p 57507
20/02/2013 8.00p 8.76p 7.92p 8.25p 22677
19/02/2013 8.50p 8.50p 7.21p 8.25p 206344
18/02/2013 9.00p 9.00p 8.00p 8.50p 80015
15/02/2013 9.50p 9.90p 8.31p 8.75p 146325
14/02/2013 10.00p 12.00p 8.00p 9.00p 460209
13/02/2013 9.00p 9.40p 7.00p 8.50p 319133
12/02/2013 9.00p 9.00p 8.00p 9.00p 29327
11/02/2013 9.00p 9.00p 8.00p 9.00p 45188
08/02/2013 8.50p 9.00p 7.50p 9.00p 63278
07/02/2013 8.50p 8.50p 8.00p 8.50p 113405
06/02/2013 9.50p 9.50p 8.00p 8.50p 40992
05/02/2013 10.00p 10.00p 8.48p 9.50p 64440
04/02/2013 11.00p 11.00p 9.00p 10.00p 106155
01/02/2013 10.00p 10.40p 9.00p 10.00p 106160
31/01/2013 9.50p 10.40p 9.10p 10.00p 31073
30/01/2013 9.50p 10.00p 9.11p 9.50p 304845
29/01/2013 9.50p 10.00p 9.00p 9.50p 131317
28/01/2013 10.00p 11.40p 9.25p 9.50p 488005
25/01/2013 9.00p 12.50p 8.50p 10.00p 913559
24/01/2013 9.00p 9.40p 8.20p 9.00p 131275
23/01/2013 8.50p 9.80p 8.00p 9.00p 187207
22/01/2013 7.60p 9.70p 7.11p 8.25p 385612
21/01/2013 6.70p 7.78p 6.65p 7.55p 823548
18/01/2013 7.50p 7.50p 6.30p 6.65p 118083
17/01/2013 5.80p 7.75p 5.56p 7.50p 279823
16/01/2013 6.00p 6.30p 5.50p 5.75p 447767
15/01/2013 6.50p 6.50p 5.61p 6.00p 33695
14/01/2013 6.50p 6.50p 6.00p 6.50p 66353
11/01/2013 6.50p 6.50p 6.02p 6.50p 83641
10/01/2013 6.30p 6.70p 6.21p 6.50p 137806
09/01/2013 5.80p 6.90p 5.75p 6.25p 337541
08/01/2013 5.80p 6.30p 5.00p 5.75p 2280
07/01/2013 5.50p 6.40p 5.00p 6.00p 298709
04/01/2013 5.50p 6.00p 5.00p 5.50p 689840
03/01/2013 5.50p 6.80p 5.21p 5.50p 166158
02/01/2013 5.50p 5.80p 5.01p 5.50p 15180
31/12/2012 5.50p 5.50p 5.00p 5.50p 116355
28/12/2012 5.50p 5.64p 5.50p 5.50p 28866
27/12/2012 5.50p 5.50p 5.07p 5.50p 10098
24/12/2012 5.50p 5.68p 5.00p 5.50p 62355
21/12/2012 6.30p 6.30p 5.50p 5.50p 176000
20/12/2012 5.50p 6.25p 5.50p 6.25p 54570
19/12/2012 6.30p 6.30p 5.15p 5.50p 122570
18/12/2012 6.30p 6.40p 5.65p 6.25p 218084
17/12/2012 6.30p 6.30p 5.61p 6.25p 40738
14/12/2012 6.30p 6.30p 5.61p 6.25p 148472
13/12/2012 6.30p 6.30p 6.16p 6.25p 57278
12/12/2012 6.50p 6.50p 5.80p 6.25p 135119
11/12/2012 7.00p 7.00p 6.00p 6.50p 169299
10/12/2012 7.00p 7.00p 6.30p 7.00p 50940
07/12/2012 6.00p 7.70p 6.00p 7.00p 445773
06/12/2012 6.00p 6.29p 5.72p 6.00p 38011
05/12/2012 7.00p 7.00p 5.50p 6.00p 369838
04/12/2012 6.50p 7.20p 6.24p 7.00p 107860
03/12/2012 8.30p 8.30p 6.24p 6.50p 208250
30/11/2012 7.50p 8.50p 6.25p 8.25p 669014
29/11/2012 6.50p 6.78p 6.00p 6.25p 398110
28/11/2012 6.30p 6.60p 5.50p 6.50p 910415
27/11/2012 6.30p 6.30p 5.60p 6.25p 509466
26/11/2012 7.30p 7.48p 6.00p 6.25p 1237692
23/11/2012 7.80p 8.00p 6.50p 7.25p 1414803
22/11/2012 7.80p 7.89p 7.60p 7.75p 33463
21/11/2012 8.80p 9.90p 7.51p 7.75p 1136490
20/11/2012 8.50p 10.00p 8.00p 8.75p 678247
19/11/2012 9.50p 9.50p 8.00p 8.50p 191099
16/11/2012 9.50p 10.00p 9.00p 9.50p 123533
15/11/2012 9.50p 9.50p 9.00p 9.50p 16504
14/11/2012 10.00p 10.00p 8.20p 9.50p 488545
13/11/2012 11.50p 11.50p 9.20p 10.00p 367394
12/11/2012 11.50p 11.50p 10.00p 11.50p 34560
09/11/2012 12.50p 12.50p 11.00p 11.50p 115693
08/11/2012 12.00p 14.00p 11.04p 12.50p 434344
07/11/2012 10.50p 12.98p 10.00p 12.00p 245109
06/11/2012 10.50p 10.70p 10.10p 10.50p 127895
05/11/2012 10.50p 10.99p 10.00p 10.50p 90131
02/11/2012 10.50p 15.00p 9.00p 10.50p 78942
01/11/2012 11.80p 11.80p 10.10p 10.50p 74734
31/10/2012 11.50p 11.50p 10.80p 10.80p 112780
30/10/2012 10.50p 12.75p 10.50p 11.50p 203380
29/10/2012 11.00p 11.50p 10.00p 10.50p 168324
26/10/2012 11.00p 11.00p 9.00p 11.00p 182766
25/10/2012 13.00p 13.00p 10.00p 11.00p 190068
24/10/2012 13.00p 13.00p 12.00p 13.00p 76381
23/10/2012 12.50p 13.40p 12.00p 13.00p 245981
22/10/2012 13.00p 13.00p 11.20p 12.50p 43564
19/10/2012 13.00p 13.30p 12.10p 13.00p 1604
18/10/2012 13.00p 13.70p 12.07p 13.00p 16207
17/10/2012 13.00p 13.90p 12.07p 13.00p 10650
16/10/2012 13.00p 13.67p 12.08p 13.00p 3866
15/10/2012 13.00p 17.00p 12.00p 13.00p 137325
12/10/2012 13.00p 13.50p 12.04p 13.00p 12279
11/10/2012 13.50p 14.00p 12.06p 13.00p 12508
10/10/2012 13.00p 14.00p 12.04p 13.50p 4348
09/10/2012 13.00p 14.00p 12.00p 13.00p 0
08/10/2012 13.50p 14.00p 12.00p 13.00p 27132
05/10/2012 12.50p 15.00p 12.00p 13.50p 95051
04/10/2012 12.50p 12.83p 12.00p 12.50p 0
03/10/2012 12.50p 12.83p 12.00p 12.50p 0
02/10/2012 12.50p 12.83p 12.00p 12.50p 7161
01/10/2012 12.50p 13.00p 12.14p 12.50p 18871
28/09/2012 12.50p 13.00p 12.50p 12.50p 7985
27/09/2012 12.50p 13.00p 12.50p 12.50p 3004
26/09/2012 13.00p 13.20p 12.44p 12.50p 17537
25/09/2012 13.00p 13.00p 12.10p 13.00p 25012
24/09/2012 13.00p 13.30p 12.85p 13.00p 25181
21/09/2012 13.00p 13.35p 12.45p 13.00p 26251
20/09/2012 15.50p 15.50p 12.40p 13.00p 109104
19/09/2012 15.00p 15.93p 14.00p 15.50p 37561
18/09/2012 14.00p 15.00p 14.00p 15.00p 35336
17/09/2012 14.00p 15.00p 14.00p 14.00p 85580
14/09/2012 13.50p 14.90p 13.00p 14.00p 143372
13/09/2012 13.50p 14.00p 13.10p 13.50p 4571
12/09/2012 13.50p 13.90p 13.50p 13.50p 3500
11/09/2012 12.00p 15.00p 12.00p 13.50p 82237
10/09/2012 12.00p 15.00p 12.00p 12.50p 133894
07/09/2012 12.00p 12.66p 11.10p 12.00p 7264
06/09/2012 12.00p 12.70p 12.00p 12.00p 23900
05/09/2012 12.00p 12.00p 11.15p 12.00p 9255
04/09/2012 12.00p 12.96p 11.50p 12.00p 31071
03/09/2012 13.50p 13.50p 11.60p 12.00p 27113
31/08/2012 12.00p 12.70p 11.02p 12.50p 27000
30/08/2012 13.00p 13.80p 12.00p 12.00p 117628
29/08/2012 13.00p 13.00p 12.10p 13.00p 34213
28/08/2012 13.50p 14.00p 12.60p 13.00p 20469
24/08/2012 13.50p 15.00p 13.50p 13.50p 39000
23/08/2012 13.50p 15.00p 13.50p 13.50p 7852
22/08/2012 14.00p 15.00p 12.00p 13.50p 44380
21/08/2012 11.50p 15.20p 11.50p 13.50p 62929
20/08/2012 11.50p 15.50p 11.50p 11.50p 124755
17/08/2012 12.50p 13.00p 11.50p 11.50p 26911
16/08/2012 13.00p 13.00p 11.00p 12.50p 78216
15/08/2012 13.00p 13.00p 12.20p 13.00p 68574
14/08/2012 14.50p 15.00p 12.10p 13.00p 121242
13/08/2012 14.00p 14.90p 13.60p 14.50p 24710
10/08/2012 14.00p 14.80p 12.40p 14.00p 5724
09/08/2012 12.50p 15.00p 12.25p 14.00p 22389
08/08/2012 13.50p 15.00p 12.10p 13.50p 11814
07/08/2012 14.00p 14.00p 12.30p 13.50p 34634
06/08/2012 15.00p 16.00p 13.34p 14.00p 34035
03/08/2012 13.50p 15.66p 13.10p 15.00p 180559
02/08/2012 14.00p 15.00p 12.00p 13.50p 358553
01/08/2012 14.50p 14.50p 13.20p 14.00p 8042
31/07/2012 14.50p 14.60p 14.50p 14.50p 4671
30/07/2012 14.00p 15.00p 14.00p 14.50p 70140
27/07/2012 14.00p 14.10p 13.04p 14.00p 5175
26/07/2012 14.00p 14.40p 13.50p 14.00p 25780
25/07/2012 13.50p 18.00p 13.04p 14.00p 278566
24/07/2012 15.00p 15.00p 12.14p 13.50p 4221
23/07/2012 15.50p 15.50p 14.00p 15.00p 41032
20/07/2012 15.50p 15.50p 14.66p 15.50p 12410
19/07/2012 15.50p 16.00p 15.00p 15.50p 2428
18/07/2012 16.50p 16.50p 14.60p 15.50p 13627
17/07/2012 18.00p 18.00p 14.00p 16.50p 62662
16/07/2012 17.00p 18.00p 17.00p 18.00p 48540
13/07/2012 17.00p 18.00p 16.00p 17.00p 30854
12/07/2012 17.50p 17.90p 16.30p 17.00p 16949
11/07/2012 15.50p 19.00p 15.00p 17.50p 232554
10/07/2012 12.50p 21.00p 12.50p 15.50p 192632
09/07/2012 12.00p 13.00p 12.00p 12.50p 11843
06/07/2012 12.00p 13.00p 12.00p 12.00p 23991
05/07/2012 12.00p 13.00p 11.20p 12.00p 0
04/07/2012 12.00p 13.00p 11.20p 12.00p 99311
03/07/2012 13.00p 13.00p 11.00p 12.00p 23317
02/07/2012 14.00p 14.00p 13.00p 13.00p 35000
29/06/2012 14.00p 14.00p 12.00p 14.00p 43573
28/06/2012 14.00p 14.00p 12.00p 14.00p 0
27/06/2012 13.50p 14.00p 12.00p 14.00p 15500
26/06/2012 12.00p 13.50p 11.04p 13.50p 25943
25/06/2012 13.00p 13.80p 11.00p 12.00p 50304
22/06/2012 11.50p 15.00p 11.00p 13.00p 113281
21/06/2012 11.50p 11.99p 11.00p 11.50p 91685
20/06/2012 11.50p 12.00p 11.50p 11.50p 39690
19/06/2012 12.00p 12.00p 11.00p 11.50p 11950
18/06/2012 11.50p 12.00p 11.25p 12.00p 6270
15/06/2012 12.00p 12.00p 11.10p 11.50p 2000
14/06/2012 11.50p 12.20p 11.30p 12.00p 40030
13/06/2012 12.50p 12.90p 12.00p 12.50p 23562
12/06/2012 13.50p 13.50p 10.00p 12.50p 66848
11/06/2012 13.50p 13.50p 13.00p 13.50p 37010
08/06/2012 14.00p 14.00p 11.50p 13.50p 9821
07/06/2012 14.00p 14.00p 13.00p 14.00p 2631
06/06/2012 13.50p 14.00p 13.00p 14.00p 23855
01/06/2012 15.00p 15.00p 14.00p 14.50p 65907
31/05/2012 16.00p 16.00p 14.10p 15.00p 17649
30/05/2012 15.00p 16.00p 14.00p 16.00p 17000
29/05/2012 15.00p 15.50p 14.10p 15.00p 18053
28/05/2012 15.00p 15.10p 14.25p 15.00p 10336
25/05/2012 15.00p 15.24p 14.30p 15.00p 1050
24/05/2012 14.00p 15.67p 14.00p 15.00p 35651
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

*Close Price adjusted for both dividends and splits