Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Cadence Minerals (KDNC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits