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:
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
Cadence Minerals (KDNC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2024 | 2.65p | 2.77p | 2.49p | 2.49p | 1584000 |
| 22/07/2024 | 2.85p | 2.90p | 2.70p | 2.75p | 980261 |
| 19/07/2024 | 2.80p | 2.90p | 2.80p | 2.85p | 1195622 |
| 18/07/2024 | 2.85p | 2.90p | 2.80p | 2.90p | 389926 |
| 17/07/2024 | 2.90p | 3.00p | 2.80p | 2.85p | 1879903 |
| 16/07/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 1330329 |
| 15/07/2024 | 2.80p | 3.00p | 2.70p | 2.90p | 6405561 |
| 12/07/2024 | 2.70p | 2.90p | 2.60p | 2.70p | 7317131 |
| 11/07/2024 | 3.25p | 3.37p | 2.90p | 3.05p | 2175671 |
| 10/07/2024 | 3.55p | 3.70p | 3.10p | 3.20p | 3241432 |
| 09/07/2024 | 3.20p | 4.50p | 3.10p | 3.55p | 18306160 |
| 08/07/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 103663 |
| 05/07/2024 | 3.00p | 3.10p | 2.92p | 3.10p | 412259 |
| 04/07/2024 | 3.10p | 3.10p | 2.90p | 3.00p | 292043 |
| 03/07/2024 | 3.15p | 3.30p | 3.00p | 3.10p | 166454 |
| 02/07/2024 | 3.35p | 3.50p | 2.87p | 3.15p | 449973 |
| 01/07/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 244581 |
| 28/06/2024 | 3.20p | 3.50p | 3.20p | 3.35p | 276963 |
| 27/06/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 98537 |
| 26/06/2024 | 3.40p | 3.50p | 3.10p | 3.20p | 267879 |
| 25/06/2024 | 3.45p | 3.45p | 3.30p | 3.40p | 178772 |
| 24/06/2024 | 3.40p | 3.50p | 3.30p | 3.45p | 258914 |
| 21/06/2024 | 3.55p | 3.60p | 3.20p | 3.40p | 1147511 |
| 20/06/2024 | 3.80p | 3.90p | 3.50p | 3.55p | 885899 |
| 19/06/2024 | 3.90p | 3.90p | 3.71p | 3.80p | 499646 |
| 18/06/2024 | 3.95p | 4.00p | 3.80p | 3.90p | 84157 |
| 17/06/2024 | 4.10p | 4.20p | 3.90p | 3.90p | 319210 |
| 14/06/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 138584 |
| 13/06/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 30260 |
| 12/06/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 135033 |
| 11/06/2024 | 4.15p | 4.20p | 4.02p | 4.14p | 489591 |
| 10/06/2024 | 4.15p | 4.17p | 4.10p | 4.15p | 176096 |
| 07/06/2024 | 4.10p | 4.20p | 4.00p | 4.15p | 230166 |
| 06/06/2024 | 4.15p | 4.20p | 3.90p | 4.02p | 567219 |
| 05/06/2024 | 4.15p | 4.16p | 4.10p | 4.15p | 27429 |
| 04/06/2024 | 4.15p | 4.20p | 4.10p | 4.15p | 40050 |
| 03/06/2024 | 4.15p | 4.20p | 4.10p | 4.15p | 52810 |
| 31/05/2024 | 4.20p | 4.30p | 4.12p | 4.15p | 246159 |
| 30/05/2024 | 4.20p | 4.30p | 4.10p | 4.15p | 142256 |
| 29/05/2024 | 4.20p | 4.30p | 4.10p | 4.20p | 170341 |
| 28/05/2024 | 4.20p | 4.30p | 4.11p | 4.20p | 115788 |
| 24/05/2024 | 4.20p | 4.30p | 4.10p | 4.20p | 163061 |
| 23/05/2024 | 4.25p | 4.28p | 4.13p | 4.20p | 149257 |
| 22/05/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 286958 |
| 21/05/2024 | 4.25p | 4.30p | 4.10p | 4.25p | 93919 |
| 20/05/2024 | 4.30p | 4.40p | 4.20p | 4.25p | 162930 |
| 17/05/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 195148 |
| 16/05/2024 | 4.35p | 4.60p | 4.10p | 4.30p | 1047529 |
| 15/05/2024 | 3.70p | 4.50p | 3.70p | 4.35p | 2602502 |
| 14/05/2024 | 3.65p | 3.80p | 3.61p | 3.70p | 125591 |
| 13/05/2024 | 3.60p | 3.70p | 3.50p | 3.65p | 837907 |
| 10/05/2024 | 3.60p | 3.61p | 3.55p | 3.60p | 28432 |
| 09/05/2024 | 3.60p | 3.63p | 3.50p | 3.60p | 155940 |
| 08/05/2024 | 3.70p | 3.70p | 3.50p | 3.60p | 215433 |
| 07/05/2024 | 3.60p | 3.76p | 3.50p | 3.70p | 242484 |
| 03/05/2024 | 3.55p | 3.70p | 3.49p | 3.60p | 255489 |
| 02/05/2024 | 3.50p | 3.70p | 3.40p | 3.55p | 21633 |
| 01/05/2024 | 3.50p | 3.60p | 3.48p | 3.50p | 287503 |
| 30/04/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 83135 |
| 29/04/2024 | 3.50p | 3.60p | 3.46p | 3.50p | 345526 |
| 26/04/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 485102 |
| 25/04/2024 | 3.55p | 3.70p | 3.46p | 3.50p | 296981 |
| 24/04/2024 | 3.55p | 3.65p | 3.40p | 3.55p | 847906 |
| 23/04/2024 | 3.70p | 3.80p | 3.51p | 3.55p | 159302 |
| 22/04/2024 | 3.70p | 3.80p | 3.60p | 3.70p | 211220 |
| 19/04/2024 | 3.80p | 3.80p | 3.53p | 3.53p | 137356 |
| 18/04/2024 | 3.60p | 3.80p | 3.55p | 3.70p | 1628334 |
| 17/04/2024 | 3.60p | 3.67p | 3.50p | 3.55p | 821712 |
| 16/04/2024 | 3.65p | 3.80p | 3.50p | 3.60p | 94724 |
| 15/04/2024 | 3.60p | 3.80p | 3.50p | 3.65p | 1152118 |
| 12/04/2024 | 3.55p | 3.69p | 3.50p | 3.60p | 730253 |
| 11/04/2024 | 3.40p | 3.70p | 3.30p | 3.55p | 1401118 |
| 10/04/2024 | 3.35p | 3.70p | 3.20p | 3.40p | 912462 |
| 09/04/2024 | 3.25p | 3.55p | 3.20p | 3.50p | 567786 |
| 08/04/2024 | 3.45p | 3.60p | 3.21p | 3.25p | 1655030 |
| 05/04/2024 | 5.25p | 5.49p | 3.25p | 3.67p | 1621770 |
| 04/04/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 120302 |
| 03/04/2024 | 5.50p | 6.00p | 5.00p | 5.40p | 870181 |
| 02/04/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 105619 |
| 28/03/2024 | 5.25p | 6.00p | 4.99p | 4.99p | 518959 |
| 27/03/2024 | 5.75p | 6.00p | 5.15p | 5.25p | 466194 |
| 26/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 117519 |
| 25/03/2024 | 5.50p | 6.00p | 5.00p | 5.75p | 929315 |
| 22/03/2024 | 5.10p | 5.74p | 4.83p | 5.24p | 365654 |
| 21/03/2024 | 5.15p | 5.15p | 4.80p | 5.10p | 137503 |
| 20/03/2024 | 5.15p | 5.15p | 5.15p | 5.15p | 48340 |
| 19/03/2024 | 5.15p | 5.15p | 4.83p | 5.15p | 10968 |
| 18/03/2024 | 5.15p | 5.24p | 4.80p | 5.15p | 235968 |
| 15/03/2024 | 5.15p | 5.15p | 4.80p | 5.15p | 188038 |
| 14/03/2024 | 5.25p | 5.25p | 4.70p | 5.15p | 60103 |
| 13/03/2024 | 5.25p | 5.47p | 5.00p | 5.25p | 84629 |
| 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 |
*Close Price adjusted for both dividends and splits