Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
17/03/2010 29.50p 30.50p 25.50p 27.50p 56054
16/03/2010 32.00p 32.80p 29.50p 29.50p 12495
15/03/2010 28.50p 33.00p 28.00p 32.00p 308770
12/03/2010 24.50p 31.00p 23.50p 28.50p 270007
11/03/2010 24.50p 29.00p 23.50p 24.50p 113340
10/03/2010 26.50p 30.00p 24.50p 24.50p 69851
09/03/2010 26.50p 29.50p 26.20p 26.50p 200400
08/03/2010 26.50p 29.50p 26.50p 26.50p 624
05/03/2010 26.50p 28.00p 26.50p 26.50p 30000
04/03/2010 26.50p 30.00p 26.50p 26.50p 130315
03/03/2010 26.50p 26.50p 26.50p 26.50p 0
02/03/2010 28.00p 30.00p 23.00p 26.50p 26337
01/03/2010 29.00p 29.00p 28.00p 28.00p 3500
26/02/2010 31.00p 31.00p 20.00p 29.00p 25000
25/02/2010 31.00p 31.00p 30.50p 31.00p 294
24/02/2010 31.00p 31.00p 27.00p 31.00p 1150
23/02/2010 31.00p 31.00p 31.00p 31.00p 0
22/02/2010 31.00p 31.05p 27.00p 31.00p 4448
19/02/2010 31.00p 31.00p 31.00p 31.00p 0
18/02/2010 31.00p 31.00p 31.00p 31.00p 0
17/02/2010 31.00p 31.20p 27.00p 31.00p 1727
16/02/2010 31.00p 31.00p 27.00p 31.00p 1500
15/02/2010 31.00p 31.00p 27.00p 31.00p 1000
12/02/2010 31.00p 31.40p 25.00p 31.00p 27079
11/02/2010 28.50p 32.00p 28.50p 31.00p 12945
10/02/2010 28.50p 28.50p 28.50p 28.50p 0
09/02/2010 28.50p 28.50p 28.50p 28.50p 0
08/02/2010 29.50p 29.50p 27.00p 28.50p 10500
05/02/2010 29.50p 29.50p 29.50p 29.50p 0
04/02/2010 32.50p 32.50p 25.00p 29.50p 33026
03/02/2010 35.50p 35.50p 31.50p 32.50p 1500
02/02/2010 36.50p 36.50p 30.00p 35.50p 25300
01/02/2010 37.50p 38.00p 34.00p 36.50p 52189
29/01/2010 38.00p 38.00p 36.00p 37.50p 8095
28/01/2010 39.50p 44.00p 36.05p 38.00p 163031
27/01/2010 27.50p 37.00p 27.50p 37.00p 59528
26/01/2010 27.50p 27.50p 27.50p 27.50p 0
25/01/2010 27.50p 27.50p 25.00p 27.50p 600
22/01/2010 27.50p 27.50p 27.50p 27.50p 0
21/01/2010 29.00p 29.00p 25.00p 27.50p 3626
20/01/2010 29.00p 29.00p 29.00p 29.00p 0
19/01/2010 29.00p 29.00p 28.00p 29.00p 1000
18/01/2010 29.00p 29.00p 29.00p 29.00p 0
15/01/2010 29.00p 29.00p 28.00p 29.00p 1833
14/01/2010 29.00p 29.30p 29.00p 29.00p 5000
13/01/2010 30.50p 30.50p 29.00p 29.00p 193
12/01/2010 30.50p 30.50p 28.10p 30.50p 6881
11/01/2010 30.50p 31.00p 28.00p 30.50p 17040
08/01/2010 30.00p 30.50p 30.00p 30.50p 5000
07/01/2010 30.00p 30.00p 27.00p 30.00p 800
06/01/2010 29.50p 30.00p 29.50p 30.00p 10000
05/01/2010 29.50p 29.50p 26.00p 29.50p 5000
04/01/2010 29.50p 29.50p 29.50p 29.50p 0
31/12/2009 29.50p 29.50p 29.50p 29.50p 0
30/12/2009 29.50p 29.50p 29.50p 29.50p 0
29/12/2009 25.50p 30.00p 25.50p 29.50p 30000
24/12/2009 25.50p 25.50p 25.50p 25.50p 0
23/12/2009 25.50p 25.80p 25.50p 25.50p 280
22/12/2009 31.50p 31.50p 23.00p 25.50p 30500
21/12/2009 31.50p 31.50p 28.00p 31.50p 640
18/12/2009 31.50p 31.50p 31.50p 31.50p 0
17/12/2009 31.50p 31.50p 31.50p 31.50p 0
16/12/2009 31.50p 31.50p 27.00p 31.50p 3000
15/12/2009 31.50p 31.50p 28.00p 31.50p 3000
14/12/2009 31.50p 31.50p 31.50p 31.50p 0
11/12/2009 31.50p 31.50p 28.00p 31.50p 60400
10/12/2009 32.50p 40.00p 28.70p 31.50p 1000
09/12/2009 32.50p 32.50p 28.00p 32.50p 1465
08/12/2009 30.50p 32.50p 29.00p 32.50p 2500
07/12/2009 30.50p 30.50p 28.70p 30.50p 4500
04/12/2009 30.50p 30.50p 30.50p 30.50p 0
03/12/2009 32.50p 32.50p 28.00p 30.50p 3000
02/12/2009 30.50p 30.50p 30.50p 30.50p 0
01/12/2009 30.50p 30.50p 23.00p 30.50p 31396
30/11/2009 30.50p 30.50p 30.50p 30.50p 0
27/11/2009 30.50p 30.50p 29.90p 30.50p 192
26/11/2009 30.50p 30.50p 30.50p 30.50p 0
25/11/2009 30.50p 30.50p 28.00p 30.50p 366
24/11/2009 30.50p 30.50p 28.00p 30.50p 2700
23/11/2009 30.50p 30.50p 30.00p 30.50p 4500
20/11/2009 30.50p 30.50p 28.00p 30.50p 38000
19/11/2009 30.50p 30.50p 28.00p 30.50p 10972
18/11/2009 29.00p 31.00p 28.00p 30.50p 63000
17/11/2009 29.00p 29.00p 25.00p 29.00p 5479
16/11/2009 30.00p 30.50p 25.00p 29.00p 2250
13/11/2009 31.50p 31.50p 27.00p 30.00p 3051
12/11/2009 31.50p 31.50p 30.00p 31.50p 1057
11/11/2009 33.00p 33.00p 26.00p 31.50p 11365
10/11/2009 22.00p 40.00p 20.00p 32.00p 52866
09/11/2009 20.50p 22.00p 20.50p 22.00p 0
06/11/2009 22.00p 20.50p 16.00p 20.50p 40000
05/11/2009 22.00p 22.00p 18.00p 22.00p 750
04/11/2009 22.00p 22.00p 22.00p 22.00p 0
03/11/2009 22.00p 22.00p 22.00p 22.00p 0
02/11/2009 22.00p 22.00p 22.00p 22.00p 0
30/10/2009 21.00p 22.00p 19.00p 22.00p 5000
29/10/2009 21.00p 21.00p 21.00p 21.00p 0
28/10/2009 21.00p 21.00p 21.00p 21.00p 0
27/10/2009 19.00p 21.00p 19.00p 21.00p 5000
26/10/2009 19.00p 19.00p 19.00p 19.00p 0
23/10/2009 19.00p 19.00p 19.00p 19.00p 0
22/10/2009 19.00p 19.00p 19.00p 19.00p 0
21/10/2009 19.00p 19.00p 19.00p 19.00p 0
20/10/2009 19.00p 19.00p 19.00p 19.00p 0
19/10/2009 19.00p 19.00p 17.00p 19.00p 450
16/10/2009 18.50p 19.00p 16.00p 19.00p 974
15/10/2009 18.50p 18.50p 18.50p 18.50p 0
14/10/2009 18.50p 18.50p 18.50p 18.50p 0
13/10/2009 18.50p 18.50p 18.50p 18.50p 0
12/10/2009 18.50p 18.50p 18.50p 18.50p 0
09/10/2009 18.50p 18.50p 18.50p 18.50p 0
08/10/2009 18.50p 18.50p 18.50p 18.50p 0
07/10/2009 18.50p 18.50p 18.50p 18.50p 0
06/10/2009 18.50p 18.50p 18.50p 18.50p 0
05/10/2009 18.50p 18.50p 18.50p 18.50p 0
02/10/2009 20.00p 20.00p 18.50p 18.50p 1476
01/10/2009 16.00p 24.00p 15.60p 20.00p 11578
30/09/2009 16.00p 16.00p 16.00p 16.00p 0
29/09/2009 16.00p 16.00p 16.00p 16.00p 0
28/09/2009 16.00p 16.00p 16.00p 16.00p 0
25/09/2009 16.00p 16.00p 12.00p 16.00p 1600
24/09/2009 16.00p 16.00p 16.00p 16.00p 0
23/09/2009 16.00p 16.00p 16.00p 16.00p 0

*Close Price adjusted for both dividends and splits