Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/12/2010 151.50p 170.00p 125.00p 140.00p 873756
30/12/2010 94.00p 176.50p 93.40p 151.50p 1532256
29/12/2010 67.00p 95.00p 67.00p 91.50p 465352
24/12/2010 68.00p 69.50p 61.00p 67.00p 86954
23/12/2010 70.50p 70.50p 60.00p 68.00p 190293
22/12/2010 78.50p 80.00p 65.00p 70.50p 320310
21/12/2010 77.50p 92.50p 72.00p 76.50p 607409
20/12/2010 54.50p 85.00p 52.50p 77.50p 628293
17/12/2010 58.50p 58.50p 51.50p 54.50p 65196
16/12/2010 58.50p 58.70p 55.00p 58.50p 52459
15/12/2010 59.00p 60.00p 57.40p 58.50p 48278
14/12/2010 55.00p 63.00p 52.00p 59.00p 88026
13/12/2010 58.50p 59.30p 54.55p 55.00p 12061
10/12/2010 61.50p 62.00p 55.00p 58.50p 89836
09/12/2010 62.50p 64.60p 58.50p 61.50p 230538
08/12/2010 62.00p 65.00p 56.65p 62.50p 344102
07/12/2010 66.50p 78.00p 55.25p 62.00p 1109162
06/12/2010 37.50p 72.00p 37.50p 66.50p 963191
03/12/2010 39.00p 39.00p 33.00p 37.50p 101989
02/12/2010 40.50p 40.50p 38.00p 39.00p 34122
01/12/2010 40.50p 40.50p 33.00p 40.50p 113864
30/11/2010 44.00p 44.44p 35.10p 40.50p 214565
29/11/2010 45.50p 45.90p 43.00p 44.00p 84723
26/11/2010 45.00p 46.50p 43.00p 45.50p 57803
25/11/2010 46.00p 46.00p 40.00p 45.00p 170965
24/11/2010 46.00p 46.70p 45.00p 46.00p 63577
23/11/2010 50.00p 50.00p 45.07p 46.00p 39621
22/11/2010 49.50p 50.20p 46.00p 49.50p 56781
19/11/2010 51.50p 52.40p 45.25p 49.50p 137994
18/11/2010 53.50p 55.00p 48.00p 50.50p 185839
17/11/2010 56.50p 58.00p 50.00p 53.50p 220259
16/11/2010 51.50p 61.00p 51.50p 56.50p 325149
15/11/2010 50.00p 59.90p 50.00p 51.50p 876391
12/11/2010 35.00p 52.10p 35.00p 47.00p 1013814
11/11/2010 34.50p 40.00p 32.20p 35.00p 137080
10/11/2010 36.00p 36.70p 33.00p 34.50p 96305
09/11/2010 31.00p 40.00p 31.00p 36.00p 226318
08/11/2010 30.50p 33.00p 28.10p 31.00p 86143
05/11/2010 31.50p 33.00p 30.00p 30.50p 145780
04/11/2010 30.50p 33.50p 28.50p 31.50p 134676
03/11/2010 33.50p 34.50p 30.10p 30.50p 46217
02/11/2010 36.50p 37.00p 33.50p 33.50p 29734
01/11/2010 38.50p 40.00p 30.00p 36.50p 297206
29/10/2010 34.00p 45.00p 34.00p 38.50p 520758
28/10/2010 25.50p 37.00p 25.00p 35.00p 811694
27/10/2010 25.50p 28.00p 23.50p 25.50p 41557
26/10/2010 26.50p 26.90p 23.00p 25.50p 90486
25/10/2010 28.00p 30.50p 25.50p 26.50p 146451
22/10/2010 24.00p 30.00p 22.00p 28.00p 630348
21/10/2010 23.50p 24.78p 21.50p 24.00p 256102
20/10/2010 23.50p 23.88p 22.00p 23.50p 68129
19/10/2010 23.50p 24.60p 22.00p 23.50p 56842
18/10/2010 23.50p 24.60p 22.01p 23.50p 26570
15/10/2010 23.50p 23.50p 23.50p 23.50p 0
14/10/2010 24.00p 25.00p 23.00p 23.50p 88980
13/10/2010 27.00p 27.00p 24.00p 24.00p 58474
12/10/2010 27.50p 27.50p 24.00p 27.00p 89016
11/10/2010 24.50p 31.00p 23.00p 27.50p 368042
08/10/2010 21.50p 31.00p 21.50p 24.50p 340486
07/10/2010 19.50p 23.00p 19.50p 21.50p 91227
06/10/2010 19.00p 20.00p 18.00p 19.50p 14955
05/10/2010 19.50p 19.50p 18.00p 19.00p 2750
04/10/2010 21.00p 21.00p 18.00p 19.50p 15181
01/10/2010 21.00p 21.00p 20.00p 21.00p 3000
30/09/2010 21.00p 21.00p 21.00p 21.00p 3500
29/09/2010 22.00p 22.00p 21.00p 21.00p 2400
28/09/2010 22.00p 22.00p 21.00p 22.00p 4143
27/09/2010 23.50p 23.50p 20.00p 22.00p 9750
24/09/2010 23.50p 23.50p 22.00p 23.50p 12932
23/09/2010 23.50p 23.50p 23.00p 23.50p 17028
22/09/2010 22.00p 29.50p 22.00p 23.50p 115594
21/09/2010 18.00p 22.00p 16.00p 22.00p 70268
20/09/2010 18.00p 18.00p 16.00p 18.00p 200
17/09/2010 18.00p 18.00p 16.10p 18.00p 727
16/09/2010 19.50p 19.50p 18.00p 18.00p 0
15/09/2010 19.50p 19.50p 18.00p 18.00p 0
14/09/2010 18.00p 18.00p 18.00p 18.00p 0
13/09/2010 18.00p 18.00p 18.00p 18.00p 0
10/09/2010 18.00p 18.00p 18.00p 18.00p 0
09/09/2010 18.00p 18.00p 18.00p 18.00p 0
08/09/2010 18.00p 18.00p 18.00p 18.00p 0
07/09/2010 18.00p 18.00p 18.00p 18.00p 0
06/09/2010 18.00p 20.00p 16.10p 18.00p 77554
03/09/2010 18.00p 18.00p 17.50p 18.00p 5000
02/09/2010 18.00p 18.00p 18.00p 18.00p 0
01/09/2010 18.00p 18.00p 16.00p 18.00p 1100
31/08/2010 17.50p 18.90p 16.00p 18.00p 14082
27/08/2010 16.00p 17.50p 16.00p 17.50p 0
26/08/2010 16.00p 16.00p 16.00p 16.00p 0
25/08/2010 16.00p 16.00p 16.00p 16.00p 0
24/08/2010 16.00p 16.00p 16.00p 16.00p 0
23/08/2010 16.00p 16.00p 16.00p 16.00p 0
20/08/2010 16.00p 17.00p 16.00p 16.00p 0
19/08/2010 16.00p 17.00p 16.00p 16.00p 1000
18/08/2010 16.00p 16.00p 14.00p 16.00p 500
17/08/2010 16.00p 16.00p 16.00p 16.00p 0
16/08/2010 16.00p 16.00p 16.00p 16.00p 0
13/08/2010 16.00p 16.00p 16.00p 16.00p 0
12/08/2010 16.00p 16.00p 16.00p 16.00p 0
11/08/2010 16.00p 17.00p 16.00p 16.00p 372
10/08/2010 15.00p 15.00p 15.00p 15.00p 0
09/08/2010 15.00p 15.00p 15.00p 15.00p 0
06/08/2010 15.00p 15.00p 15.00p 15.00p 0
05/08/2010 15.00p 15.00p 15.00p 15.00p 0
04/08/2010 15.00p 16.00p 15.00p 15.00p 1623
03/08/2010 18.00p 18.00p 14.00p 15.00p 10000
02/08/2010 18.00p 18.00p 15.00p 18.00p 10367
30/07/2010 18.00p 18.00p 16.00p 18.00p 2570
29/07/2010 17.00p 18.00p 15.00p 18.00p 5500
28/07/2010 17.00p 17.00p 14.00p 17.00p 1301
27/07/2010 17.50p 20.00p 15.00p 17.00p 1865
26/07/2010 17.50p 17.90p 15.20p 17.50p 2838
23/07/2010 13.50p 17.50p 13.50p 17.50p 11000
22/07/2010 13.50p 13.50p 13.50p 13.50p 5000
21/07/2010 13.50p 13.50p 13.50p 13.50p 0
20/07/2010 13.50p 13.80p 13.50p 13.50p 274
19/07/2010 17.50p 17.50p 13.50p 13.50p 1500
16/07/2010 17.50p 17.50p 15.00p 17.50p 810
15/07/2010 20.50p 20.50p 17.50p 17.50p 1000
14/07/2010 20.50p 20.50p 20.50p 20.50p 0
13/07/2010 20.50p 20.50p 20.50p 20.50p 0
12/07/2010 20.50p 20.50p 18.00p 20.50p 746
09/07/2010 20.50p 20.50p 20.00p 20.50p 0
08/07/2010 20.50p 20.50p 18.00p 20.50p 1000
07/07/2010 20.50p 20.50p 20.50p 20.50p 0
06/07/2010 20.50p 20.50p 20.50p 20.50p 0
05/07/2010 20.50p 20.50p 20.50p 20.50p 0
02/07/2010 20.50p 20.50p 18.00p 20.50p 166
01/07/2010 20.50p 20.50p 20.50p 20.50p 0
30/06/2010 21.50p 21.50p 20.00p 20.50p 8000
29/06/2010 23.00p 23.00p 21.00p 21.50p 11287
28/06/2010 27.00p 27.00p 21.00p 23.00p 19287
25/06/2010 27.00p 27.00p 25.00p 27.00p 4571
24/06/2010 27.00p 27.00p 27.00p 27.00p 0
23/06/2010 27.00p 27.00p 27.00p 27.00p 0
22/06/2010 27.00p 27.00p 27.00p 27.00p 0
21/06/2010 27.00p 27.00p 27.00p 27.00p 0
18/06/2010 27.00p 27.00p 23.00p 27.00p 4245
17/06/2010 27.00p 27.00p 27.00p 27.00p 0
16/06/2010 27.00p 27.00p 27.00p 27.00p 0
15/06/2010 27.00p 27.00p 25.00p 27.00p 833
14/06/2010 27.00p 27.00p 27.00p 27.00p 0
11/06/2010 27.00p 27.00p 27.00p 27.00p 0
10/06/2010 27.00p 27.00p 25.00p 27.00p 1817
09/06/2010 27.00p 27.00p 27.00p 27.00p 0
08/06/2010 27.00p 27.00p 27.00p 27.00p 0
07/06/2010 27.00p 27.00p 25.00p 27.00p 600
04/06/2010 27.00p 27.00p 25.00p 27.00p 250
03/06/2010 27.00p 27.00p 27.00p 27.00p 0
02/06/2010 27.00p 27.00p 27.00p 27.00p 0
01/06/2010 27.00p 27.00p 27.00p 27.00p 0
28/05/2010 27.00p 27.00p 27.00p 27.00p 0
27/05/2010 27.00p 27.00p 25.00p 27.00p 500
26/05/2010 27.00p 27.00p 25.00p 27.00p 225
25/05/2010 28.00p 28.00p 25.50p 27.00p 2932
24/05/2010 26.50p 28.00p 25.00p 28.00p 2000
21/05/2010 28.00p 28.00p 25.00p 26.50p 1259
20/05/2010 28.00p 28.00p 28.00p 28.00p 0
19/05/2010 28.00p 28.00p 28.00p 28.00p 0
18/05/2010 28.00p 28.00p 28.00p 28.00p 0
17/05/2010 28.00p 28.00p 28.00p 28.00p 0
14/05/2010 28.00p 28.00p 28.00p 28.00p 0
13/05/2010 28.00p 28.00p 25.60p 28.00p 2000
12/05/2010 28.00p 28.00p 28.00p 28.00p 0
11/05/2010 28.00p 28.00p 25.60p 28.00p 300
10/05/2010 28.00p 28.00p 28.00p 28.00p 0
07/05/2010 28.00p 28.00p 28.00p 28.00p 98
06/05/2010 26.00p 28.00p 24.00p 28.00p 8291
05/05/2010 26.00p 26.00p 21.00p 26.00p 4510
04/05/2010 26.00p 26.00p 26.00p 26.00p 0
30/04/2010 26.00p 26.00p 26.00p 26.00p 0
29/04/2010 26.00p 26.00p 26.00p 26.00p 0
28/04/2010 28.00p 28.00p 21.00p 26.00p 950
27/04/2010 28.00p 28.00p 25.00p 28.00p 1220
26/04/2010 28.00p 28.00p 28.00p 28.00p 0
23/04/2010 28.00p 28.00p 28.00p 28.00p 0
22/04/2010 28.00p 29.70p 28.00p 28.00p 1000
21/04/2010 28.00p 28.00p 28.00p 28.00p 0
20/04/2010 28.00p 28.00p 28.00p 28.00p 0
19/04/2010 28.00p 28.00p 28.00p 28.00p 0
16/04/2010 28.00p 28.00p 28.00p 28.00p 0
15/04/2010 28.00p 31.00p 28.00p 28.00p 200000
14/04/2010 28.00p 28.00p 28.00p 28.00p 0
13/04/2010 28.00p 30.00p 28.00p 28.00p 17
12/04/2010 28.00p 28.00p 25.00p 28.00p 150
09/04/2010 28.00p 30.00p 28.00p 28.00p 161
08/04/2010 28.00p 28.00p 28.00p 28.00p 0
07/04/2010 28.00p 28.00p 28.00p 28.00p 0
06/04/2010 29.50p 29.50p 28.00p 28.00p 0
01/04/2010 29.50p 30.00p 28.00p 29.50p 21200
31/03/2010 29.50p 30.30p 28.00p 29.50p 35334
30/03/2010 29.50p 30.30p 28.50p 29.50p 25200
29/03/2010 30.00p 30.00p 29.10p 29.50p 6537
26/03/2010 30.50p 30.50p 29.00p 30.00p 40799
25/03/2010 31.00p 31.00p 29.50p 30.50p 14652
24/03/2010 31.00p 31.00p 30.00p 31.00p 300
23/03/2010 31.00p 31.00p 31.00p 31.00p 0
22/03/2010 31.00p 31.50p 30.00p 31.00p 9052
19/03/2010 28.50p 32.00p 28.50p 31.00p 11951
18/03/2010 27.50p 28.50p 25.10p 28.50p 35000

*Close Price adjusted for both dividends and splits