Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/09/2018 17.50p 17.55p 17.00p 17.50p 24209
19/09/2018 17.75p 17.75p 17.00p 17.50p 77187
18/09/2018 17.25p 17.95p 16.50p 17.75p 122744
17/09/2018 18.25p 18.95p 17.00p 18.95p 148138
14/09/2018 18.25p 18.30p 17.50p 18.25p 19154
13/09/2018 18.25p 18.80p 17.56p 18.25p 19899
12/09/2018 18.00p 18.40p 16.90p 16.90p 60435
11/09/2018 17.25p 18.92p 15.75p 18.00p 310371
10/09/2018 17.25p 17.28p 16.50p 17.25p 33642
07/09/2018 17.50p 17.50p 16.00p 17.25p 144351
06/09/2018 17.00p 17.50p 16.50p 17.50p 95610
05/09/2018 17.50p 17.50p 16.00p 17.00p 62256
04/09/2018 16.75p 17.50p 16.65p 17.50p 99200
03/09/2018 16.75p 17.50p 16.05p 16.50p 199667
31/08/2018 17.50p 17.50p 16.30p 16.75p 142253
30/08/2018 17.50p 17.50p 17.00p 17.50p 18775
29/08/2018 18.25p 18.25p 16.00p 18.00p 311625
28/08/2018 18.25p 18.25p 17.50p 18.25p 30181
24/08/2018 17.50p 19.00p 16.50p 19.00p 197414
23/08/2018 17.50p 18.00p 17.13p 17.50p 39563
22/08/2018 18.00p 18.25p 17.14p 17.50p 239352
21/08/2018 18.25p 18.44p 17.50p 18.00p 45150
20/08/2018 18.50p 18.68p 18.00p 18.25p 64430
17/08/2018 18.75p 19.00p 18.15p 18.50p 159976
16/08/2018 20.00p 20.00p 18.01p 18.50p 169401
15/08/2018 19.75p 20.80p 19.00p 20.00p 82965
14/08/2018 19.75p 19.95p 19.50p 19.75p 33008
13/08/2018 19.50p 20.50p 19.50p 19.75p 97960
10/08/2018 19.25p 20.00p 18.13p 19.50p 76334
09/08/2018 19.50p 19.70p 17.63p 19.25p 214041
08/08/2018 19.25p 19.50p 18.26p 19.50p 304701
07/08/2018 19.50p 19.67p 19.00p 19.50p 61816
06/08/2018 19.75p 20.00p 19.15p 19.50p 158889
03/08/2018 20.50p 20.50p 19.50p 19.75p 56573
02/08/2018 19.75p 20.95p 19.75p 20.50p 46817
01/08/2018 19.50p 21.00p 19.50p 19.75p 119518
31/07/2018 19.50p 20.00p 19.50p 19.50p 18703
30/07/2018 19.50p 20.00p 19.30p 19.50p 134495
27/07/2018 20.00p 20.40p 19.40p 19.50p 47768
26/07/2018 20.00p 20.50p 19.55p 20.00p 65746
25/07/2018 20.00p 20.50p 19.75p 20.00p 6494
24/07/2018 19.50p 20.60p 19.50p 20.00p 88515
23/07/2018 21.00p 21.40p 19.20p 19.50p 237364
20/07/2018 21.25p 21.25p 19.50p 21.00p 30163
19/07/2018 21.25p 21.26p 20.50p 21.25p 61483
18/07/2018 21.50p 21.57p 20.50p 21.25p 19843
17/07/2018 22.00p 22.00p 21.00p 21.50p 78412
16/07/2018 22.00p 22.50p 21.10p 22.00p 55665
13/07/2018 22.50p 22.50p 21.35p 22.00p 37254
12/07/2018 21.50p 22.50p 21.00p 22.50p 67413
11/07/2018 21.50p 21.80p 21.00p 21.50p 62383
10/07/2018 22.50p 22.50p 20.48p 21.50p 65986
09/07/2018 23.25p 23.70p 22.00p 22.50p 50787
06/07/2018 22.25p 23.90p 21.78p 23.25p 90125
05/07/2018 21.50p 23.00p 21.00p 22.25p 152790
04/07/2018 21.00p 21.90p 20.40p 21.00p 31778
03/07/2018 21.00p 21.50p 20.00p 21.00p 211184
02/07/2018 22.00p 22.30p 20.20p 21.00p 131812
29/06/2018 21.50p 22.16p 20.00p 22.00p 198104
28/06/2018 22.00p 22.90p 20.51p 21.50p 198076
27/06/2018 19.75p 27.99p 19.50p 22.00p 1455166
26/06/2018 20.50p 20.68p 19.50p 19.75p 90298
25/06/2018 21.75p 21.75p 20.00p 20.50p 164926
22/06/2018 21.00p 21.75p 20.60p 21.75p 45322
21/06/2018 20.75p 21.00p 20.60p 21.00p 39333
20/06/2018 21.75p 21.75p 20.50p 20.75p 78642
19/06/2018 21.75p 21.75p 21.00p 21.75p 43368
18/06/2018 21.75p 21.95p 21.00p 21.75p 30987
15/06/2018 21.00p 21.75p 20.50p 21.75p 63372
14/06/2018 21.00p 21.50p 20.50p 21.00p 41373
13/06/2018 21.50p 21.50p 20.63p 21.00p 28344
12/06/2018 22.00p 22.00p 21.00p 21.50p 33038
11/06/2018 22.00p 22.00p 21.50p 22.00p 32423
08/06/2018 22.25p 22.30p 21.50p 22.00p 47709
07/06/2018 22.25p 22.35p 22.00p 22.25p 36298
06/06/2018 22.00p 22.40p 21.50p 22.25p 41219
05/06/2018 23.25p 23.25p 22.00p 22.00p 98828
04/06/2018 22.50p 23.75p 22.25p 23.25p 147387
01/06/2018 23.00p 23.48p 22.00p 22.50p 160299
31/05/2018 23.00p 23.45p 22.00p 23.00p 82452
30/05/2018 22.75p 23.80p 22.00p 23.00p 145841
29/05/2018 22.00p 23.50p 21.75p 22.75p 65645
25/05/2018 21.25p 22.80p 21.10p 22.00p 177248
24/05/2018 20.50p 21.60p 20.50p 21.25p 210873
23/05/2018 21.25p 21.33p 20.00p 20.50p 178894
22/05/2018 21.25p 21.50p 20.50p 21.25p 142788
21/05/2018 22.25p 23.00p 20.38p 21.25p 281369
18/05/2018 22.25p 22.34p 21.80p 22.25p 39749
17/05/2018 22.25p 22.50p 21.88p 22.25p 62845
16/05/2018 22.00p 22.25p 21.80p 22.25p 39194
15/05/2018 22.50p 22.75p 20.50p 22.00p 132350
14/05/2018 22.75p 22.80p 22.00p 22.50p 128113
11/05/2018 22.25p 23.50p 22.25p 22.75p 130778
10/05/2018 22.75p 24.00p 21.10p 22.25p 238212
09/05/2018 23.25p 23.38p 22.50p 22.75p 111553
08/05/2018 23.00p 23.50p 22.63p 23.25p 17933
04/05/2018 23.50p 23.50p 22.50p 23.00p 127939
03/05/2018 23.50p 23.70p 23.00p 23.50p 91311
02/05/2018 23.50p 23.73p 23.09p 23.50p 52359
01/05/2018 23.50p 24.00p 22.45p 23.50p 145204
30/04/2018 23.50p 23.69p 22.68p 23.50p 113549
27/04/2018 25.50p 25.50p 23.20p 23.50p 55688
26/04/2018 23.25p 24.00p 23.20p 23.50p 138022
25/04/2018 23.75p 24.40p 23.00p 23.25p 103772
24/04/2018 23.50p 24.00p 23.00p 23.75p 149657
23/04/2018 24.50p 24.50p 23.00p 23.50p 107048
20/04/2018 24.50p 24.50p 23.60p 24.50p 16651
19/04/2018 23.50p 24.88p 23.50p 24.50p 144388
18/04/2018 23.75p 24.50p 23.40p 23.50p 57919
17/04/2018 23.25p 24.50p 23.00p 23.75p 97857
16/04/2018 23.50p 23.50p 22.59p 23.25p 132344
13/04/2018 23.50p 24.00p 22.71p 23.50p 162323
12/04/2018 25.25p 25.25p 22.50p 23.50p 121593
11/04/2018 22.75p 26.00p 22.60p 25.25p 170834
10/04/2018 23.50p 23.73p 22.00p 22.75p 227860
09/04/2018 23.50p 23.98p 23.00p 23.50p 109466
06/04/2018 22.50p 25.00p 22.50p 23.50p 387940
05/04/2018 21.50p 23.50p 21.50p 22.50p 242245
04/04/2018 21.25p 22.00p 20.50p 21.50p 151679
03/04/2018 23.00p 24.00p 20.00p 21.25p 527913
29/03/2018 23.00p 24.00p 22.00p 23.00p 52717
28/03/2018 23.00p 23.75p 22.00p 23.00p 53687
27/03/2018 24.00p 25.00p 22.40p 23.00p 27545
26/03/2018 24.00p 24.39p 23.00p 24.00p 12013
23/03/2018 23.50p 24.39p 22.20p 24.00p 99728
22/03/2018 24.00p 25.00p 23.00p 23.50p 45404
21/03/2018 23.50p 24.00p 23.00p 23.50p 16472
20/03/2018 23.75p 24.50p 23.05p 23.50p 32257
19/03/2018 23.50p 24.38p 23.13p 23.75p 139626
16/03/2018 23.25p 23.50p 23.00p 23.50p 46176
15/03/2018 24.00p 24.50p 23.00p 23.25p 156119
14/03/2018 24.25p 24.50p 23.61p 24.00p 81159
13/03/2018 26.00p 26.00p 23.75p 24.25p 83795
12/03/2018 26.50p 26.50p 25.00p 26.00p 43409
09/03/2018 24.75p 26.74p 24.50p 26.50p 166180
08/03/2018 24.00p 25.25p 23.30p 24.75p 67063
07/03/2018 24.00p 24.50p 23.40p 24.00p 44977
06/03/2018 23.00p 24.75p 22.13p 24.00p 223045
05/03/2018 23.00p 23.75p 22.50p 23.00p 85419
02/03/2018 25.00p 25.00p 22.88p 23.00p 183947
01/03/2018 23.75p 25.00p 23.75p 25.00p 36630
28/02/2018 23.75p 24.25p 23.10p 23.75p 147043
27/02/2018 24.00p 24.24p 23.00p 23.75p 112594
26/02/2018 25.50p 25.50p 22.00p 24.00p 290486
23/02/2018 25.50p 27.00p 24.60p 25.50p 253407
22/02/2018 25.75p 26.50p 24.60p 25.50p 33156
21/02/2018 25.25p 26.50p 25.00p 25.75p 53799
20/02/2018 25.50p 26.00p 25.00p 25.50p 169197
19/02/2018 25.50p 26.00p 25.00p 25.50p 127030
16/02/2018 26.25p 26.25p 25.05p 25.50p 84962
15/02/2018 26.50p 26.50p 25.50p 26.25p 49225
14/02/2018 25.50p 26.70p 25.50p 26.50p 210874
13/02/2018 25.75p 26.00p 25.00p 25.50p 101686
12/02/2018 27.25p 27.25p 25.50p 26.10p 45684
09/02/2018 27.50p 27.50p 25.50p 27.25p 68757
08/02/2018 27.75p 29.00p 25.50p 27.50p 85455
07/02/2018 25.50p 27.75p 25.50p 27.75p 227728
06/02/2018 24.00p 25.88p 23.60p 25.50p 299693
05/02/2018 29.00p 29.56p 25.61p 26.25p 440886
02/02/2018 27.50p 29.00p 27.04p 29.00p 159577
01/02/2018 28.50p 28.55p 25.10p 27.50p 296201
31/01/2018 29.00p 29.40p 28.25p 28.50p 93770
30/01/2018 29.00p 29.80p 28.50p 29.80p 110553
29/01/2018 30.00p 30.50p 28.00p 29.00p 229708
26/01/2018 31.00p 31.00p 29.10p 30.00p 138508
25/01/2018 31.50p 32.00p 27.80p 31.00p 199405
24/01/2018 32.50p 32.50p 30.00p 32.00p 94945
23/01/2018 32.50p 32.50p 31.00p 32.50p 57277
22/01/2018 32.50p 33.00p 30.60p 32.50p 178936
19/01/2018 33.50p 33.50p 32.20p 32.50p 81765
18/01/2018 33.00p 34.00p 32.70p 33.50p 91687
17/01/2018 33.00p 33.90p 32.70p 33.00p 62104
16/01/2018 33.00p 33.70p 32.00p 33.00p 174284
15/01/2018 35.00p 35.50p 32.50p 33.00p 281637
12/01/2018 36.50p 36.50p 33.40p 35.00p 193694
11/01/2018 37.00p 37.40p 36.00p 36.50p 62207
10/01/2018 35.50p 37.75p 35.00p 37.00p 302897
09/01/2018 37.00p 37.68p 35.11p 35.50p 231653
08/01/2018 34.50p 39.80p 33.10p 37.00p 722303
05/01/2018 33.00p 36.00p 32.50p 34.50p 232593
04/01/2018 33.50p 35.38p 32.00p 33.00p 228123
03/01/2018 31.50p 35.00p 30.75p 33.50p 175079
02/01/2018 31.50p 34.06p 31.00p 31.50p 151374
29/12/2017 31.50p 32.97p 30.00p 31.50p 14990
28/12/2017 30.00p 32.75p 28.00p 31.50p 130308
27/12/2017 32.00p 33.00p 28.00p 32.00p 193561
22/12/2017 31.00p 32.75p 31.00p 32.00p 34796
21/12/2017 32.00p 33.70p 30.25p 31.00p 70540
20/12/2017 33.50p 34.00p 30.00p 32.00p 117660
19/12/2017 32.50p 34.80p 32.00p 33.50p 92103
18/12/2017 34.50p 36.40p 32.00p 32.50p 142919
15/12/2017 34.00p 37.00p 33.50p 34.50p 372484
14/12/2017 33.00p 36.00p 31.80p 36.00p 154116
13/12/2017 30.00p 37.00p 29.25p 33.00p 480021
12/12/2017 27.50p 31.88p 26.80p 30.00p 198416
11/12/2017 26.00p 29.40p 26.00p 27.00p 213070
08/12/2017 26.00p 26.90p 24.60p 26.00p 140721
07/12/2017 27.00p 28.00p 24.90p 26.00p 226813
06/12/2017 27.00p 29.00p 25.40p 27.00p 109044
05/12/2017 25.00p 29.00p 25.00p 27.00p 106819

*Close Price adjusted for both dividends and splits