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 |
|---|---|---|---|---|---|
| 12/03/2024 | 5.25p | 5.50p | 5.08p | 5.25p | 398015 |
| 11/03/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 158207 |
| 08/03/2024 | 5.50p | 7.00p | 5.50p | 5.60p | 3274313 |
| 07/03/2024 | 4.75p | 6.00p | 4.63p | 5.50p | 1781675 |
| 06/03/2024 | 4.50p | 5.00p | 4.31p | 4.65p | 185095 |
| 05/03/2024 | 4.50p | 4.65p | 4.20p | 4.50p | 125150 |
| 04/03/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 217404 |
| 01/03/2024 | 4.65p | 4.67p | 4.42p | 4.50p | 190576 |
| 29/02/2024 | 4.75p | 5.00p | 4.50p | 4.65p | 215835 |
| 28/02/2024 | 4.75p | 4.75p | 4.53p | 4.75p | 140500 |
| 27/02/2024 | 4.75p | 5.00p | 4.51p | 4.75p | 160980 |
| 26/02/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 114571 |
| 23/02/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 68613 |
| 22/02/2024 | 4.75p | 4.80p | 4.51p | 4.75p | 96878 |
| 21/02/2024 | 4.50p | 5.00p | 4.15p | 4.75p | 460756 |
| 20/02/2024 | 4.85p | 5.00p | 4.40p | 4.50p | 295354 |
| 19/02/2024 | 5.10p | 5.10p | 4.66p | 4.85p | 91794 |
| 16/02/2024 | 5.25p | 5.50p | 4.90p | 5.10p | 234329 |
| 15/02/2024 | 5.25p | 5.34p | 5.00p | 5.25p | 230328 |
| 14/02/2024 | 5.25p | 5.50p | 4.90p | 5.25p | 29131 |
| 13/02/2024 | 5.25p | 5.37p | 5.00p | 5.25p | 91564 |
| 12/02/2024 | 5.25p | 5.37p | 5.00p | 5.25p | 86955 |
| 09/02/2024 | 5.25p | 5.39p | 5.02p | 5.25p | 218981 |
| 08/02/2024 | 5.50p | 5.50p | 5.00p | 5.25p | 157699 |
| 07/02/2024 | 5.50p | 5.73p | 5.06p | 5.50p | 208809 |
| 06/02/2024 | 5.50p | 6.00p | 5.06p | 5.50p | 78985 |
| 05/02/2024 | 5.25p | 5.50p | 5.11p | 5.50p | 552820 |
| 02/02/2024 | 5.50p | 6.00p | 5.10p | 5.25p | 264237 |
| 01/02/2024 | 5.50p | 5.61p | 5.27p | 5.50p | 1238 |
| 31/01/2024 | 5.50p | 5.64p | 5.00p | 5.50p | 238256 |
| 30/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 28273 |
| 29/01/2024 | 5.50p | 6.00p | 5.23p | 5.50p | 15904 |
| 26/01/2024 | 5.50p | 6.00p | 5.25p | 5.50p | 148601 |
| 25/01/2024 | 5.50p | 5.90p | 5.16p | 5.50p | 133173 |
| 24/01/2024 | 5.50p | 5.94p | 5.00p | 5.50p | 150515 |
| 23/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 200635 |
| 22/01/2024 | 5.50p | 5.80p | 5.20p | 5.50p | 333359 |
| 19/01/2024 | 5.40p | 5.98p | 5.00p | 5.50p | 347490 |
| 18/01/2024 | 5.40p | 5.78p | 5.37p | 5.40p | 134564 |
| 17/01/2024 | 5.40p | 5.80p | 5.34p | 5.40p | 3867 |
| 16/01/2024 | 5.40p | 5.78p | 5.00p | 5.40p | 43834 |
| 15/01/2024 | 5.40p | 5.80p | 5.00p | 5.40p | 190822 |
| 12/01/2024 | 5.40p | 5.79p | 5.13p | 5.40p | 12361 |
| 11/01/2024 | 5.40p | 5.48p | 5.13p | 5.40p | 108681 |
| 10/01/2024 | 5.40p | 5.55p | 5.08p | 5.40p | 41294 |
| 09/01/2024 | 5.40p | 5.80p | 5.13p | 5.40p | 81300 |
| 08/01/2024 | 5.40p | 5.80p | 5.28p | 5.40p | 52658 |
| 05/01/2024 | 5.50p | 5.90p | 5.00p | 5.40p | 3837 |
| 04/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 22329 |
| 03/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 33530 |
| 02/01/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 173455 |
| 29/12/2023 | 4.95p | 6.00p | 4.95p | 5.75p | 293900 |
| 28/12/2023 | 4.85p | 5.50p | 4.50p | 4.95p | 770534 |
| 27/12/2023 | 4.85p | 5.20p | 4.61p | 5.20p | 259971 |
| 22/12/2023 | 5.25p | 5.30p | 4.68p | 4.85p | 249826 |
| 21/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 80767 |
| 20/12/2023 | 4.90p | 5.50p | 4.70p | 5.25p | 290979 |
| 19/12/2023 | 5.25p | 5.33p | 4.68p | 4.90p | 246910 |
| 18/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 138320 |
| 15/12/2023 | 5.25p | 5.50p | 4.90p | 5.25p | 118007 |
| 14/12/2023 | 5.25p | 5.70p | 5.00p | 5.25p | 326548 |
| 13/12/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 503972 |
| 12/12/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 126718 |
| 11/12/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 214223 |
| 08/12/2023 | 5.75p | 5.90p | 5.75p | 5.75p | 7440 |
| 07/12/2023 | 5.82p | 6.00p | 5.50p | 5.75p | 170303 |
| 06/12/2023 | 6.25p | 6.50p | 5.50p | 5.82p | 282766 |
| 05/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 152176 |
| 04/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 90644 |
| 01/12/2023 | 6.35p | 6.50p | 6.00p | 6.25p | 134484 |
| 30/11/2023 | 6.25p | 6.50p | 6.20p | 6.35p | 251884 |
| 29/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 30126 |
| 28/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 44082 |
| 27/11/2023 | 6.15p | 6.58p | 6.00p | 6.25p | 202045 |
| 24/11/2023 | 6.65p | 6.70p | 6.00p | 6.15p | 259389 |
| 23/11/2023 | 6.65p | 6.80p | 6.50p | 6.65p | 34086 |
| 22/11/2023 | 6.70p | 6.70p | 6.40p | 6.65p | 11838 |
| 21/11/2023 | 6.70p | 7.00p | 6.40p | 6.70p | 72992 |
| 20/11/2023 | 6.60p | 7.00p | 6.38p | 6.70p | 163942 |
| 17/11/2023 | 6.50p | 7.00p | 6.01p | 6.60p | 673477 |
| 16/11/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 93805 |
| 15/11/2023 | 6.25p | 6.50p | 6.00p | 6.50p | 487852 |
| 14/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 153985 |
| 13/11/2023 | 6.10p | 6.92p | 6.00p | 6.25p | 669294 |
| 10/11/2023 | 7.25p | 7.50p | 6.01p | 6.10p | 967245 |
| 09/11/2023 | 6.75p | 8.26p | 6.50p | 7.25p | 645958 |
| 08/11/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 236498 |
| 07/11/2023 | 7.05p | 7.19p | 6.60p | 7.00p | 80388 |
| 06/11/2023 | 6.90p | 7.09p | 6.50p | 7.05p | 244162 |
| 03/11/2023 | 6.35p | 7.30p | 6.00p | 6.90p | 418781 |
| 02/11/2023 | 6.50p | 7.20p | 6.00p | 6.35p | 800025 |
| 01/11/2023 | 7.30p | 7.50p | 6.50p | 6.65p | 515483 |
| 31/10/2023 | 7.65p | 8.50p | 7.10p | 7.30p | 891704 |
| 30/10/2023 | 4.85p | 8.50p | 4.85p | 7.65p | 5370513 |
| 27/10/2023 | 5.10p | 5.10p | 4.55p | 4.85p | 973879 |
| 26/10/2023 | 5.10p | 5.12p | 5.00p | 5.10p | 219620 |
| 25/10/2023 | 5.15p | 5.30p | 5.00p | 5.10p | 130074 |
| 24/10/2023 | 5.20p | 5.28p | 5.00p | 5.15p | 183061 |
| 23/10/2023 | 5.50p | 5.70p | 5.00p | 5.20p | 561435 |
| 20/10/2023 | 5.50p | 5.63p | 5.30p | 5.50p | 258923 |
| 19/10/2023 | 5.65p | 5.68p | 5.44p | 5.65p | 195403 |
| 18/10/2023 | 5.65p | 5.95p | 5.51p | 5.65p | 96732 |
| 17/10/2023 | 5.55p | 6.00p | 5.30p | 5.65p | 277420 |
| 16/10/2023 | 5.55p | 5.80p | 5.41p | 5.55p | 50192 |
| 13/10/2023 | 5.55p | 5.75p | 5.38p | 5.55p | 56490 |
| 12/10/2023 | 5.85p | 6.20p | 5.30p | 5.55p | 566946 |
| 11/10/2023 | 6.05p | 6.20p | 5.55p | 5.85p | 112205 |
| 10/10/2023 | 6.10p | 6.20p | 5.90p | 6.05p | 82859 |
| 09/10/2023 | 6.25p | 6.50p | 6.00p | 6.10p | 77224 |
| 06/10/2023 | 6.25p | 6.29p | 6.00p | 6.25p | 1313 |
| 05/10/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 122519 |
| 04/10/2023 | 6.25p | 6.50p | 6.03p | 6.25p | 182744 |
| 03/10/2023 | 6.75p | 7.00p | 6.13p | 6.25p | 140486 |
| 02/10/2023 | 6.85p | 7.20p | 6.50p | 7.00p | 358898 |
| 29/09/2023 | 7.00p | 7.20p | 6.50p | 6.85p | 85980 |
| 28/09/2023 | 7.00p | 7.50p | 6.71p | 7.00p | 77048 |
| 27/09/2023 | 6.75p | 7.50p | 6.71p | 7.00p | 17636 |
| 26/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 398157 |
| 25/09/2023 | 7.50p | 7.50p | 6.56p | 6.75p | 598404 |
| 22/09/2023 | 7.75p | 8.00p | 7.06p | 7.50p | 233645 |
| 21/09/2023 | 7.75p | 7.83p | 7.50p | 7.75p | 126969 |
| 20/09/2023 | 8.25p | 8.25p | 7.51p | 7.75p | 5494 |
| 19/09/2023 | 8.25p | 8.34p | 8.00p | 8.25p | 369238 |
| 18/09/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 83628 |
| 15/09/2023 | 8.25p | 8.50p | 8.24p | 8.25p | 210002 |
| 14/09/2023 | 8.25p | 8.47p | 8.00p | 8.25p | 93933 |
| 13/09/2023 | 7.85p | 8.50p | 7.85p | 8.00p | 273074 |
| 12/09/2023 | 7.75p | 8.00p | 7.50p | 7.85p | 105720 |
| 11/09/2023 | 7.10p | 7.75p | 6.70p | 7.75p | 233819 |
| 08/09/2023 | 6.75p | 7.00p | 6.70p | 6.95p | 250144 |
| 07/09/2023 | 6.85p | 7.00p | 6.50p | 6.75p | 92021 |
| 06/09/2023 | 6.85p | 6.94p | 6.73p | 6.85p | 241465 |
| 05/09/2023 | 6.85p | 6.98p | 6.73p | 6.85p | 57423 |
| 04/09/2023 | 6.75p | 7.00p | 6.50p | 6.85p | 191724 |
| 01/09/2023 | 6.75p | 6.83p | 6.55p | 6.75p | 114141 |
| 31/08/2023 | 6.80p | 7.00p | 6.50p | 6.75p | 293201 |
| 30/08/2023 | 7.10p | 7.20p | 6.50p | 7.00p | 379572 |
| 29/08/2023 | 7.10p | 7.18p | 7.04p | 7.10p | 59336 |
| 25/08/2023 | 7.75p | 8.00p | 7.00p | 7.10p | 378808 |
| 24/08/2023 | 7.75p | 7.75p | 7.51p | 7.75p | 4244 |
| 23/08/2023 | 7.75p | 7.77p | 7.50p | 7.75p | 95447 |
| 22/08/2023 | 7.75p | 7.79p | 7.54p | 7.75p | 43466 |
| 21/08/2023 | 7.75p | 7.82p | 7.53p | 7.75p | 36148 |
| 18/08/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 63104 |
| 17/08/2023 | 8.00p | 8.00p | 7.69p | 8.00p | 51261 |
| 16/08/2023 | 8.00p | 8.15p | 7.63p | 8.00p | 41974 |
| 15/08/2023 | 8.50p | 8.60p | 7.89p | 8.00p | 280256 |
| 14/08/2023 | 8.00p | 9.00p | 8.00p | 8.50p | 625835 |
| 11/08/2023 | 7.75p | 7.99p | 7.50p | 7.75p | 23114 |
| 10/08/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 62072 |
| 09/08/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 119812 |
| 08/08/2023 | 8.00p | 8.18p | 7.55p | 8.00p | 26636 |
| 07/08/2023 | 8.00p | 8.18p | 7.62p | 8.00p | 94483 |
| 04/08/2023 | 8.20p | 8.50p | 7.55p | 8.00p | 108736 |
| 03/08/2023 | 8.25p | 8.32p | 7.90p | 8.20p | 65935 |
| 02/08/2023 | 8.35p | 8.50p | 8.00p | 8.25p | 14201 |
| 01/08/2023 | 8.35p | 8.38p | 8.20p | 8.35p | 369496 |
| 31/07/2023 | 8.35p | 8.39p | 8.35p | 8.35p | 6432 |
| 28/07/2023 | 8.35p | 8.39p | 8.20p | 8.35p | 59769 |
| 27/07/2023 | 8.55p | 8.55p | 8.20p | 8.35p | 93291 |
| 26/07/2023 | 8.60p | 8.63p | 8.30p | 8.60p | 56782 |
| 25/07/2023 | 8.50p | 8.90p | 8.30p | 8.60p | 56316 |
| 24/07/2023 | 8.50p | 8.80p | 8.00p | 8.50p | 422660 |
| 21/07/2023 | 8.65p | 8.80p | 8.20p | 8.50p | 290586 |
| 20/07/2023 | 8.60p | 9.00p | 8.26p | 8.65p | 189260 |
| 19/07/2023 | 8.00p | 9.00p | 7.85p | 8.60p | 747876 |
| 18/07/2023 | 6.55p | 8.40p | 6.35p | 8.40p | 2241889 |
| 17/07/2023 | 6.65p | 6.74p | 6.50p | 6.55p | 685192 |
| 14/07/2023 | 6.75p | 7.00p | 6.50p | 6.65p | 294692 |
| 13/07/2023 | 7.10p | 7.13p | 6.80p | 6.90p | 376468 |
| 12/07/2023 | 7.10p | 7.13p | 6.83p | 7.10p | 15213 |
| 11/07/2023 | 7.25p | 7.40p | 6.83p | 7.10p | 70825 |
| 10/07/2023 | 7.65p | 7.84p | 7.00p | 7.00p | 132178 |
| 07/07/2023 | 7.75p | 7.80p | 7.50p | 7.65p | 105227 |
| 06/07/2023 | 7.75p | 7.95p | 7.50p | 7.75p | 677622 |
| 05/07/2023 | 7.35p | 8.00p | 7.00p | 7.75p | 626048 |
| 04/07/2023 | 7.75p | 8.16p | 7.06p | 7.35p | 410900 |
| 03/07/2023 | 7.90p | 8.00p | 7.30p | 7.75p | 354140 |
| 30/06/2023 | 8.25p | 8.50p | 7.75p | 7.90p | 184088 |
| 29/06/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 18094 |
| 28/06/2023 | 8.15p | 8.50p | 7.80p | 8.25p | 11684 |
| 27/06/2023 | 8.15p | 8.50p | 7.80p | 8.15p | 51747 |
| 26/06/2023 | 8.20p | 8.50p | 7.90p | 8.20p | 62038 |
| 23/06/2023 | 8.20p | 8.33p | 7.96p | 8.20p | 71376 |
| 22/06/2023 | 8.20p | 8.34p | 7.90p | 8.20p | 2962 |
| 21/06/2023 | 8.25p | 8.30p | 7.90p | 8.20p | 138632 |
| 20/06/2023 | 8.35p | 8.70p | 7.85p | 8.15p | 324577 |
| 19/06/2023 | 8.65p | 8.80p | 8.00p | 8.40p | 101827 |
| 16/06/2023 | 8.65p | 8.80p | 8.50p | 8.65p | 74755 |
| 15/06/2023 | 8.65p | 8.80p | 8.50p | 8.65p | 177168 |
| 14/06/2023 | 8.70p | 8.80p | 8.20p | 8.65p | 154869 |
| 13/06/2023 | 8.40p | 8.80p | 8.39p | 8.70p | 287624 |
| 12/06/2023 | 8.40p | 8.50p | 8.30p | 8.40p | 269048 |
| 09/06/2023 | 8.50p | 8.70p | 8.10p | 8.40p | 417459 |
| 08/06/2023 | 8.60p | 8.70p | 8.25p | 8.50p | 259993 |
| 07/06/2023 | 8.65p | 8.67p | 8.40p | 8.60p | 157034 |
| 06/06/2023 | 8.55p | 8.65p | 8.53p | 8.65p | 189797 |
| 05/06/2023 | 8.55p | 8.80p | 8.30p | 8.55p | 210606 |
| 02/06/2023 | 8.55p | 8.80p | 8.30p | 8.55p | 50788 |
| 01/06/2023 | 8.80p | 8.80p | 8.30p | 8.55p | 78883 |
*Close Price adjusted for both dividends and splits