Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/10/2014 128.00p 132.50p 125.00p 125.50p 633920
06/10/2014 132.00p 136.00p 125.00p 132.00p 622119
03/10/2014 138.50p 139.90p 135.00p 135.50p 593839
02/10/2014 140.00p 142.70p 135.50p 137.00p 556588
01/10/2014 145.00p 155.00p 138.50p 141.00p 798934
30/09/2014 149.00p 152.40p 136.90p 139.00p 1072229
29/09/2014 140.50p 149.00p 136.50p 137.50p 970891
26/09/2014 144.00p 149.00p 141.60p 145.00p 893804
25/09/2014 152.50p 156.90p 146.60p 147.00p 1039804
24/09/2014 150.00p 170.00p 146.20p 156.00p 1202723
23/09/2014 159.50p 165.80p 152.00p 154.00p 719075
22/09/2014 161.00p 166.00p 156.10p 161.00p 1174578
19/09/2014 138.00p 158.80p 133.50p 158.00p 2864922
18/09/2014 135.50p 136.70p 133.00p 134.00p 551349
17/09/2014 136.50p 139.00p 132.00p 136.50p 695673
16/09/2014 140.50p 143.00p 133.55p 138.00p 859504
15/09/2014 144.00p 145.40p 140.50p 142.00p 821652
12/09/2014 150.00p 150.00p 142.00p 145.50p 864606
11/09/2014 148.50p 153.50p 147.11p 149.00p 478634
10/09/2014 149.00p 151.00p 146.11p 148.50p 394589
09/09/2014 154.00p 155.00p 146.00p 149.00p 537311
08/09/2014 155.00p 158.80p 148.11p 152.00p 414592
05/09/2014 154.00p 158.80p 150.00p 155.00p 499006
04/09/2014 152.00p 155.00p 148.55p 154.00p 609198
03/09/2014 152.50p 157.00p 150.61p 152.00p 572126
02/09/2014 153.00p 155.00p 150.50p 152.50p 472654
01/09/2014 153.50p 161.40p 150.00p 152.50p 818250
29/08/2014 156.50p 160.00p 150.00p 153.50p 457215
28/08/2014 158.00p 165.00p 152.00p 156.50p 756663
27/08/2014 148.50p 162.50p 146.00p 158.00p 1042357
26/08/2014 157.50p 157.95p 143.00p 147.00p 1035271
22/08/2014 156.50p 158.00p 146.50p 151.50p 798206
21/08/2014 169.00p 170.00p 155.00p 156.50p 1043932
20/08/2014 170.50p 172.33p 161.50p 162.50p 576629
19/08/2014 177.50p 178.70p 166.10p 170.50p 818999
18/08/2014 169.00p 175.90p 162.00p 167.50p 820268
15/08/2014 157.50p 175.20p 156.00p 170.00p 1303336
14/08/2014 147.00p 160.00p 137.70p 153.00p 1497225
13/08/2014 153.00p 154.00p 145.00p 148.00p 1353723
12/08/2014 163.00p 163.80p 151.61p 153.50p 1071815
11/08/2014 164.00p 166.50p 157.75p 162.00p 699781
08/08/2014 167.50p 167.50p 156.10p 161.00p 651327
07/08/2014 161.50p 167.50p 160.00p 162.00p 712596
06/08/2014 163.50p 171.00p 156.50p 162.50p 963641
05/08/2014 183.50p 183.50p 164.00p 164.50p 1161302
04/08/2014 187.50p 187.50p 161.50p 173.00p 1404524
01/08/2014 172.50p 173.00p 160.00p 161.50p 1429505
31/07/2014 170.50p 176.00p 168.00p 168.50p 869538
30/07/2014 169.50p 183.40p 168.10p 175.00p 681178
29/07/2014 166.00p 185.00p 164.25p 174.50p 1519020
28/07/2014 184.00p 187.12p 165.00p 170.00p 2011374
25/07/2014 200.00p 206.80p 175.00p 182.00p 3746435
24/07/2014 187.50p 199.00p 180.10p 195.00p 3231521
23/07/2014 181.50p 184.40p 175.00p 182.50p 1225804
22/07/2014 182.50p 187.25p 172.40p 179.00p 2243389
21/07/2014 160.50p 181.50p 160.50p 177.50p 2775527
18/07/2014 144.00p 165.00p 140.20p 161.00p 3881159
17/07/2014 133.50p 149.40p 118.50p 144.50p 5467278
16/07/2014 152.50p 155.00p 130.30p 136.00p 3122126
15/07/2014 172.50p 179.00p 145.00p 149.00p 4440954
14/07/2014 177.50p 187.00p 157.60p 159.50p 3712406
11/07/2014 171.50p 197.70p 169.10p 180.00p 5691530
10/07/2014 147.50p 176.00p 145.00p 171.50p 4058484
09/07/2014 143.00p 150.00p 140.97p 147.50p 1781125
08/07/2014 138.50p 154.00p 136.00p 141.50p 2868258
07/07/2014 116.00p 150.00p 115.00p 138.50p 5037288
04/07/2014 111.00p 117.00p 107.02p 115.00p 1771819
03/07/2014 104.00p 108.96p 100.00p 108.00p 1092732
02/07/2014 102.00p 108.50p 101.50p 104.00p 1241542
01/07/2014 95.50p 109.00p 95.50p 102.00p 2049995
30/06/2014 93.00p 99.00p 93.00p 96.50p 832468
27/06/2014 89.00p 95.00p 89.00p 93.00p 700442
26/06/2014 95.50p 99.00p 89.00p 89.00p 905454
25/06/2014 90.50p 98.50p 89.34p 95.50p 1130436
24/06/2014 92.50p 94.69p 87.50p 90.50p 827027
23/06/2014 95.50p 98.00p 93.00p 94.00p 661354
20/06/2014 95.50p 99.00p 93.00p 97.00p 949232
19/06/2014 96.00p 99.00p 92.50p 99.00p 650474
18/06/2014 98.00p 100.00p 93.60p 96.00p 867730
17/06/2014 97.50p 108.00p 90.50p 100.00p 2129194
16/06/2014 92.50p 100.00p 86.51p 97.50p 1724774
13/06/2014 84.00p 96.00p 76.50p 91.00p 2588778
12/06/2014 92.50p 93.00p 80.07p 84.00p 1998615
11/06/2014 95.00p 95.30p 83.75p 91.50p 2224140
10/06/2014 99.00p 102.00p 91.10p 95.00p 1951881
09/06/2014 106.00p 106.75p 96.00p 102.00p 2107508
06/06/2014 108.00p 110.00p 103.00p 105.00p 2516200
05/06/2014 99.00p 109.25p 97.03p 104.00p 3117053
04/06/2014 100.50p 118.89p 83.00p 99.00p 6677582
03/06/2014 82.50p 83.00p 78.10p 83.00p 1202208
02/06/2014 83.00p 85.40p 78.60p 82.50p 1973658
30/05/2014 91.00p 95.00p 76.50p 84.50p 4346546
29/05/2014 88.50p 93.00p 74.10p 83.50p 6513758
28/05/2014 69.00p 100.00p 67.50p 85.50p 11405309
27/05/2014 61.50p 68.00p 60.00p 67.50p 2259563
23/05/2014 62.50p 67.60p 54.01p 58.00p 2872341
22/05/2014 50.00p 58.00p 49.00p 57.50p 3552782
21/05/2014 48.50p 50.06p 47.00p 49.00p 506815
20/05/2014 47.00p 49.00p 47.00p 48.50p 586531
19/05/2014 47.00p 50.15p 46.11p 47.00p 293314
16/05/2014 49.00p 49.00p 46.50p 47.00p 574303
15/05/2014 48.00p 49.90p 47.00p 49.00p 311018
14/05/2014 48.00p 50.40p 47.60p 48.00p 351807
13/05/2014 49.00p 50.34p 47.00p 50.00p 363775
12/05/2014 51.50p 51.50p 48.70p 49.00p 533417
09/05/2014 48.00p 52.04p 47.17p 51.50p 637915
08/05/2014 48.50p 49.63p 45.79p 48.00p 536293
07/05/2014 49.50p 51.00p 47.26p 48.50p 741342
06/05/2014 54.00p 56.00p 48.00p 49.50p 1295639
02/05/2014 51.50p 52.88p 46.00p 48.50p 919578
01/05/2014 47.00p 52.95p 46.25p 51.50p 1104546
30/04/2014 45.00p 48.00p 44.50p 46.00p 536738
29/04/2014 47.50p 47.50p 44.00p 45.00p 342282
28/04/2014 46.00p 47.00p 43.00p 44.50p 554230
25/04/2014 49.00p 51.85p 45.00p 46.00p 562956
24/04/2014 55.00p 55.00p 46.00p 47.00p 775010
23/04/2014 50.00p 59.95p 45.11p 48.50p 3336486
22/04/2014 49.00p 49.10p 40.00p 44.00p 956802
17/04/2014 45.00p 48.10p 43.41p 46.50p 848357
16/04/2014 44.00p 45.00p 41.00p 45.00p 284315
15/04/2014 43.00p 45.70p 40.82p 41.00p 399041
14/04/2014 44.00p 44.40p 42.50p 43.50p 541001
11/04/2014 44.00p 44.50p 42.93p 43.00p 350243
10/04/2014 44.00p 45.00p 43.00p 44.50p 401722
09/04/2014 44.00p 45.95p 43.00p 44.00p 693094
08/04/2014 45.00p 48.00p 44.25p 45.00p 605567
07/04/2014 44.00p 49.72p 43.58p 45.00p 1708182
04/04/2014 46.00p 46.00p 43.00p 44.50p 617646
03/04/2014 46.00p 47.00p 44.15p 44.50p 397760
02/04/2014 55.00p 55.00p 45.00p 47.00p 478105
01/04/2014 49.00p 50.50p 45.50p 47.00p 494523
31/03/2014 50.00p 50.00p 46.00p 48.00p 821764
28/03/2014 45.00p 47.84p 43.50p 47.00p 763899
27/03/2014 50.00p 50.00p 42.82p 46.00p 639634
26/03/2014 47.00p 47.00p 41.12p 47.00p 521223
25/03/2014 44.00p 47.00p 41.00p 44.00p 306739
24/03/2014 47.00p 48.50p 42.60p 46.00p 1044480
21/03/2014 44.00p 49.00p 42.00p 43.50p 598071
20/03/2014 43.00p 44.50p 42.05p 42.50p 284184
19/03/2014 43.00p 45.55p 42.50p 43.50p 227405
18/03/2014 44.00p 46.90p 42.95p 43.50p 294629
17/03/2014 44.00p 47.50p 43.00p 43.00p 299485
14/03/2014 47.00p 47.00p 43.60p 44.00p 773995
13/03/2014 46.00p 48.00p 41.60p 45.50p 1377403
12/03/2014 45.00p 45.45p 43.00p 43.00p 363746
11/03/2014 46.00p 46.00p 44.00p 45.00p 372909
10/03/2014 47.00p 49.40p 44.20p 45.00p 1060578
07/03/2014 44.00p 49.00p 44.00p 45.00p 1865154
06/03/2014 43.00p 48.00p 41.75p 45.00p 1117301
05/03/2014 46.00p 48.50p 43.00p 44.00p 1747720
04/03/2014 45.00p 46.00p 43.00p 44.00p 1539436
03/03/2014 45.00p 46.50p 43.62p 44.00p 1461263
28/02/2014 46.00p 48.00p 39.61p 48.00p 753625
27/02/2014 43.00p 47.00p 42.00p 47.00p 853371
26/02/2014 43.00p 45.00p 42.50p 45.00p 387296
25/02/2014 43.00p 44.00p 42.00p 44.00p 684091
24/02/2014 44.00p 45.00p 42.15p 44.00p 672574
21/02/2014 43.00p 45.00p 42.31p 45.00p 578955
20/02/2014 46.00p 46.00p 43.00p 44.50p 526417
19/02/2014 45.00p 47.00p 44.00p 46.50p 475949
18/02/2014 52.00p 52.00p 43.40p 44.50p 528390
17/02/2014 49.00p 49.00p 43.11p 43.50p 704705
14/02/2014 48.00p 48.00p 45.20p 46.50p 1153812
13/02/2014 50.00p 50.00p 43.20p 47.00p 1138285
12/02/2014 42.00p 54.50p 40.80p 46.50p 7414988
11/02/2014 59.00p 62.00p 53.00p 54.50p 680925
10/02/2014 55.00p 65.90p 50.00p 53.00p 1996958
07/02/2014 53.00p 54.92p 49.00p 52.00p 239673
06/02/2014 54.00p 57.22p 50.90p 52.00p 339543
05/02/2014 54.00p 56.00p 50.70p 51.50p 270379
04/02/2014 54.00p 59.00p 50.60p 52.00p 371918
03/02/2014 46.00p 57.50p 44.00p 52.00p 622467
31/01/2014 50.00p 54.99p 46.10p 46.50p 302794
30/01/2014 60.00p 60.00p 51.10p 51.50p 1026760
29/01/2014 53.00p 54.50p 48.20p 50.50p 307451
28/01/2014 53.00p 54.90p 49.10p 50.50p 311336
27/01/2014 51.00p 56.00p 46.00p 51.50p 460055
24/01/2014 55.00p 56.70p 52.10p 52.50p 238495
23/01/2014 56.00p 59.00p 51.00p 56.50p 363287
22/01/2014 56.00p 59.80p 52.00p 58.00p 527781
21/01/2014 55.00p 62.50p 53.11p 58.50p 441699
20/01/2014 57.00p 58.80p 54.00p 56.00p 316984
17/01/2014 57.00p 60.00p 54.42p 56.00p 322719
16/01/2014 56.00p 60.00p 53.63p 60.00p 355903
15/01/2014 60.00p 61.40p 56.00p 59.00p 368770
14/01/2014 59.00p 61.40p 56.10p 58.00p 337549
13/01/2014 56.00p 65.00p 56.00p 59.00p 282078
10/01/2014 65.00p 70.00p 55.65p 59.00p 633963
09/01/2014 55.00p 69.00p 55.00p 57.00p 384501
08/01/2014 60.00p 60.60p 55.80p 60.00p 244470
07/01/2014 61.00p 66.80p 58.51p 60.00p 319604
06/01/2014 60.00p 65.00p 56.50p 62.00p 404237
03/01/2014 60.00p 62.40p 58.00p 62.00p 272531
02/01/2014 65.00p 65.00p 57.00p 61.00p 253274
31/12/2013 56.10p 65.00p 56.10p 58.50p 131659
30/12/2013 63.00p 70.98p 55.90p 58.00p 141966
27/12/2013 58.00p 62.50p 55.00p 58.00p 138488
24/12/2013 55.00p 61.50p 53.50p 59.00p 115659
23/12/2013 57.00p 63.90p 53.00p 54.50p 228106
20/12/2013 52.00p 61.90p 52.00p 55.50p 487424

*Close Price adjusted for both dividends and splits