Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/08/2016 90.00p 90.44p 76.65p 80.50p 1781147
22/08/2016 91.50p 97.00p 85.60p 86.50p 1493998
19/08/2016 88.50p 97.50p 85.33p 91.50p 3121090
18/08/2016 78.00p 89.00p 78.00p 86.50p 1638261
17/08/2016 75.50p 79.00p 74.88p 78.00p 687382
16/08/2016 72.50p 76.90p 72.10p 75.50p 593078
15/08/2016 73.00p 75.00p 72.00p 72.50p 547976
12/08/2016 67.00p 73.99p 66.50p 71.50p 803053
11/08/2016 66.00p 69.50p 66.00p 67.00p 454885
10/08/2016 64.00p 68.40p 62.73p 66.00p 402228
09/08/2016 63.00p 65.54p 61.05p 64.00p 589820
08/08/2016 62.00p 64.00p 58.41p 62.50p 411170
05/08/2016 63.50p 65.00p 61.21p 62.00p 178147
04/08/2016 60.50p 66.20p 59.79p 63.50p 735425
03/08/2016 61.00p 61.44p 57.30p 60.50p 278223
02/08/2016 61.50p 62.55p 55.20p 60.00p 968684
01/08/2016 67.00p 73.39p 61.26p 61.50p 1114508
29/07/2016 66.50p 76.44p 63.50p 70.00p 2451266
28/07/2016 53.50p 66.99p 53.50p 64.00p 2124660
27/07/2016 51.50p 56.90p 51.50p 53.50p 586318
26/07/2016 48.00p 54.47p 48.00p 51.50p 541372
25/07/2016 44.50p 49.00p 44.35p 47.00p 300288
22/07/2016 42.00p 46.00p 41.51p 44.50p 212374
21/07/2016 43.00p 43.84p 40.38p 41.00p 251160
20/07/2016 45.00p 45.50p 42.80p 43.00p 192924
19/07/2016 44.00p 45.32p 43.73p 45.00p 132437
18/07/2016 45.50p 45.90p 43.00p 44.00p 276289
15/07/2016 46.00p 48.00p 45.10p 45.50p 196090
14/07/2016 46.00p 48.00p 45.31p 46.00p 104934
13/07/2016 49.00p 49.00p 45.61p 46.00p 205318
12/07/2016 46.00p 49.00p 45.30p 48.00p 371346
11/07/2016 44.50p 47.79p 43.75p 46.00p 203521
08/07/2016 43.00p 46.99p 43.00p 44.50p 191571
07/07/2016 46.00p 47.24p 42.22p 43.00p 179728
06/07/2016 44.00p 46.75p 42.20p 44.50p 195434
05/07/2016 44.50p 45.70p 42.25p 44.00p 167647
04/07/2016 45.50p 45.74p 43.21p 44.50p 203911
01/07/2016 45.00p 46.63p 42.31p 45.50p 783522
30/06/2016 48.00p 49.40p 43.00p 47.00p 537979
29/06/2016 46.50p 49.45p 46.11p 47.50p 95511
28/06/2016 45.50p 47.70p 45.50p 46.50p 88863
27/06/2016 47.00p 49.15p 43.46p 46.00p 332138
24/06/2016 47.50p 50.00p 40.46p 48.00p 559695
23/06/2016 49.00p 51.00p 48.10p 48.50p 128327
22/06/2016 48.00p 50.49p 48.00p 49.00p 186853
21/06/2016 50.00p 50.44p 47.57p 48.00p 152876
20/06/2016 48.50p 51.69p 47.65p 49.00p 245624
17/06/2016 48.50p 50.00p 47.25p 48.50p 173591
16/06/2016 49.50p 49.99p 47.11p 48.50p 142499
15/06/2016 48.00p 52.00p 47.00p 49.50p 314178
14/06/2016 50.50p 51.00p 46.37p 48.00p 545112
13/06/2016 52.00p 52.79p 50.31p 50.50p 287892
10/06/2016 52.00p 54.00p 51.00p 52.00p 286875
09/06/2016 53.50p 53.50p 50.21p 52.00p 328293
08/06/2016 53.00p 53.50p 51.15p 53.50p 174468
07/06/2016 51.50p 53.00p 50.85p 53.00p 227911
06/06/2016 52.00p 55.00p 51.10p 51.50p 263894
03/06/2016 51.50p 52.40p 51.39p 52.00p 47914
02/06/2016 52.00p 52.90p 50.00p 51.50p 117625
01/06/2016 52.50p 53.50p 51.25p 52.00p 169369
31/05/2016 53.50p 55.00p 52.50p 52.50p 620493
27/05/2016 52.50p 54.00p 51.00p 53.50p 498474
26/05/2016 51.50p 53.90p 51.00p 52.00p 279317
25/05/2016 50.50p 52.50p 50.00p 51.50p 229357
24/05/2016 52.00p 53.95p 50.00p 52.00p 252714
23/05/2016 53.50p 55.00p 52.00p 52.00p 262703
20/05/2016 51.50p 53.00p 50.31p 52.50p 524482
19/05/2016 52.00p 52.80p 51.00p 51.50p 234375
18/05/2016 53.50p 55.80p 50.10p 51.50p 839762
17/05/2016 52.00p 53.39p 51.02p 52.00p 146483
16/05/2016 52.50p 53.44p 50.76p 52.00p 99095
13/05/2016 52.50p 54.00p 51.80p 52.50p 132468
12/05/2016 52.50p 53.49p 50.32p 52.50p 177994
11/05/2016 54.00p 54.00p 52.10p 52.50p 107886
10/05/2016 53.00p 55.00p 51.00p 55.00p 256676
09/05/2016 52.50p 53.20p 50.80p 53.00p 218141
06/05/2016 52.50p 53.90p 50.65p 51.50p 258967
05/05/2016 53.50p 53.50p 51.40p 52.50p 204289
04/05/2016 53.00p 53.50p 50.93p 53.50p 148129
03/05/2016 56.00p 56.00p 51.00p 52.50p 620098
29/04/2016 51.50p 54.40p 50.79p 53.50p 275858
28/04/2016 51.50p 54.40p 50.76p 51.50p 256488
27/04/2016 53.50p 53.70p 50.14p 51.50p 513475
26/04/2016 57.00p 57.00p 52.10p 52.50p 500312
25/04/2016 62.50p 62.50p 56.50p 57.00p 198575
22/04/2016 58.00p 62.40p 56.55p 59.50p 472848
21/04/2016 59.00p 61.00p 55.00p 59.00p 354114
20/04/2016 61.50p 62.09p 57.15p 59.00p 1287145
19/04/2016 56.50p 61.00p 55.00p 60.00p 1728457
18/04/2016 53.50p 58.00p 53.10p 56.00p 760648
15/04/2016 51.50p 56.00p 51.30p 52.00p 558985
14/04/2016 52.00p 53.00p 50.00p 51.50p 276329
13/04/2016 52.00p 53.00p 50.00p 52.00p 306919
12/04/2016 53.00p 53.75p 51.00p 53.00p 268447
11/04/2016 54.00p 56.70p 52.27p 55.00p 432016
08/04/2016 55.50p 56.60p 53.00p 54.00p 1055703
07/04/2016 53.50p 56.00p 53.00p 55.00p 457244
06/04/2016 52.50p 55.00p 50.23p 53.50p 981927
05/04/2016 57.00p 58.00p 52.30p 52.50p 470278
04/04/2016 52.50p 58.71p 51.00p 57.00p 761885
01/04/2016 47.00p 54.00p 47.00p 52.50p 321145
31/03/2016 47.50p 48.75p 46.25p 47.00p 158529
30/03/2016 48.00p 49.19p 45.40p 47.50p 422225
29/03/2016 50.00p 50.95p 47.41p 48.00p 235560
24/03/2016 51.00p 52.90p 49.00p 50.00p 388480
23/03/2016 50.00p 51.35p 47.30p 51.00p 218972
22/03/2016 51.50p 52.99p 46.10p 50.00p 566745
21/03/2016 49.50p 55.00p 49.50p 51.50p 401627
18/03/2016 52.50p 55.40p 48.00p 48.00p 2019854
17/03/2016 55.00p 56.00p 50.75p 52.50p 421160
16/03/2016 57.00p 59.00p 53.20p 55.00p 159823
15/03/2016 56.00p 57.70p 54.11p 55.00p 282423
14/03/2016 58.00p 59.88p 54.80p 56.00p 226393
11/03/2016 53.00p 59.21p 52.40p 58.00p 682656
10/03/2016 54.50p 54.69p 51.00p 53.00p 655903
09/03/2016 55.50p 55.74p 54.10p 54.50p 893914
08/03/2016 55.50p 56.40p 54.60p 55.50p 624761
07/03/2016 56.00p 57.70p 55.00p 55.50p 595001
04/03/2016 57.00p 57.50p 54.01p 56.00p 915054
03/03/2016 58.00p 62.95p 55.26p 56.50p 900312
02/03/2016 57.00p 60.70p 56.51p 57.50p 888637
01/03/2016 58.50p 64.20p 56.70p 64.20p 687151
29/02/2016 60.50p 60.50p 55.00p 58.00p 2320718
26/02/2016 63.50p 68.44p 62.65p 65.50p 395424
25/02/2016 62.50p 64.70p 59.80p 63.50p 284157
24/02/2016 64.50p 66.00p 61.00p 62.50p 197950
23/02/2016 61.50p 69.75p 59.25p 64.50p 496048
22/02/2016 63.50p 64.12p 60.20p 61.50p 295629
19/02/2016 67.00p 67.00p 62.45p 63.50p 133762
18/02/2016 65.50p 70.00p 65.50p 67.00p 331630
17/02/2016 57.00p 69.40p 57.00p 65.50p 568850
16/02/2016 60.00p 60.44p 55.50p 57.00p 789190
15/02/2016 63.50p 63.50p 58.99p 60.00p 484652
12/02/2016 64.00p 64.00p 61.11p 63.50p 286401
11/02/2016 64.50p 65.80p 62.60p 64.00p 94321
10/02/2016 67.50p 67.50p 63.11p 64.00p 199685
09/02/2016 68.50p 69.20p 66.80p 67.50p 175988
08/02/2016 70.50p 71.25p 68.21p 68.50p 105164
05/02/2016 70.00p 71.50p 69.53p 70.50p 142159
04/02/2016 71.00p 71.00p 69.15p 70.00p 58446
03/02/2016 71.00p 71.79p 69.50p 71.00p 105806
02/02/2016 71.00p 72.00p 69.26p 71.00p 227938
01/02/2016 72.00p 73.00p 69.20p 71.00p 157850
29/01/2016 70.50p 72.00p 69.00p 72.00p 115358
28/01/2016 71.00p 71.35p 68.71p 69.50p 144698
27/01/2016 73.00p 73.48p 68.51p 71.00p 176071
26/01/2016 71.00p 72.64p 68.72p 72.50p 292776
25/01/2016 74.00p 78.00p 68.10p 72.00p 623921
22/01/2016 74.50p 76.31p 72.62p 74.00p 187529
21/01/2016 75.00p 76.00p 70.00p 75.00p 757884
20/01/2016 80.00p 80.00p 73.50p 75.00p 224017
19/01/2016 82.00p 82.50p 77.26p 80.00p 265466
18/01/2016 76.50p 85.00p 76.50p 81.00p 590322
15/01/2016 75.00p 81.00p 73.04p 76.50p 430904
14/01/2016 66.50p 76.74p 65.72p 75.00p 464140
13/01/2016 73.00p 73.25p 66.00p 68.00p 464785
12/01/2016 74.50p 74.88p 70.42p 73.00p 126225
11/01/2016 77.50p 78.39p 73.61p 74.50p 114541
08/01/2016 78.50p 79.70p 74.10p 77.50p 308935
07/01/2016 81.50p 83.00p 77.11p 78.50p 484664
06/01/2016 81.00p 84.28p 81.00p 82.50p 307411
05/01/2016 82.50p 85.99p 75.62p 81.00p 475679
04/01/2016 74.50p 84.70p 73.84p 82.50p 949044
31/12/2015 68.00p 75.45p 67.71p 74.50p 272482
30/12/2015 64.50p 71.40p 63.25p 68.00p 249605
29/12/2015 70.00p 70.00p 64.00p 66.00p 251314
24/12/2015 70.50p 72.68p 66.60p 70.00p 195726
23/12/2015 55.50p 74.00p 52.11p 71.00p 1090168
22/12/2015 61.50p 61.50p 54.26p 55.50p 751758
21/12/2015 66.50p 67.88p 60.00p 61.50p 885549
18/12/2015 66.50p 67.49p 66.00p 67.00p 304156
17/12/2015 64.50p 68.28p 63.26p 66.50p 315747
16/12/2015 66.50p 67.00p 63.00p 64.50p 123938
15/12/2015 67.50p 68.00p 63.90p 66.50p 239601
14/12/2015 67.00p 69.00p 66.00p 67.50p 267885
11/12/2015 67.50p 68.00p 66.00p 68.00p 407041
10/12/2015 68.50p 69.10p 66.50p 67.50p 422797
09/12/2015 67.00p 69.28p 66.00p 68.00p 547770
08/12/2015 69.00p 69.88p 63.78p 67.00p 709565
07/12/2015 71.50p 75.00p 65.40p 69.00p 658584
04/12/2015 73.00p 73.99p 72.15p 72.50p 163401
03/12/2015 73.00p 74.50p 73.00p 73.00p 128325
02/12/2015 76.50p 76.50p 72.75p 73.00p 568255
01/12/2015 77.50p 77.50p 75.70p 76.50p 114553
30/11/2015 77.00p 79.80p 76.60p 77.50p 287903
27/11/2015 78.50p 78.88p 75.72p 77.00p 265370
26/11/2015 78.50p 79.38p 77.26p 78.50p 153711
25/11/2015 78.00p 81.28p 77.11p 78.50p 303252
24/11/2015 78.00p 79.00p 76.10p 78.00p 195181
23/11/2015 82.50p 85.20p 77.05p 78.00p 630323
20/11/2015 81.00p 82.28p 77.05p 78.00p 338733
19/11/2015 83.00p 83.78p 77.90p 80.50p 442830
18/11/2015 79.00p 85.70p 78.50p 83.00p 339626
17/11/2015 76.00p 79.60p 73.00p 79.00p 435177
16/11/2015 79.50p 81.00p 74.52p 76.00p 387751
13/11/2015 80.50p 81.00p 79.16p 80.00p 184351
12/11/2015 83.50p 84.00p 78.61p 80.50p 590634
11/11/2015 85.50p 86.00p 83.50p 83.50p 251502
10/11/2015 87.50p 88.00p 84.78p 85.50p 438004
09/11/2015 88.00p 89.00p 86.96p 87.50p 200856

*Close Price adjusted for both dividends and splits