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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Cadence Minerals (KDNC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/06/2020 | 9.20p | 9.35p | 8.80p | 8.95p | 567781 |
| 19/06/2020 | 8.85p | 9.40p | 8.71p | 9.20p | 1093475 |
| 18/06/2020 | 9.10p | 9.35p | 8.81p | 8.85p | 771197 |
| 17/06/2020 | 8.60p | 9.65p | 8.60p | 9.10p | 1480721 |
| 16/06/2020 | 9.05p | 9.30p | 8.40p | 8.60p | 878060 |
| 15/06/2020 | 9.45p | 9.45p | 8.73p | 9.05p | 269393 |
| 12/06/2020 | 9.15p | 9.50p | 8.86p | 9.45p | 1104835 |
| 11/06/2020 | 9.30p | 9.40p | 8.90p | 9.15p | 1392167 |
| 10/06/2020 | 8.75p | 9.65p | 8.56p | 9.25p | 2099717 |
| 09/06/2020 | 9.10p | 9.10p | 8.56p | 8.75p | 505130 |
| 08/06/2020 | 8.85p | 10.35p | 8.75p | 9.50p | 2545088 |
| 05/06/2020 | 11.48p | 12.83p | 9.55p | 9.85p | 3856835 |
| 04/06/2020 | 10.45p | 12.80p | 10.08p | 11.20p | 8069633 |
| 03/06/2020 | 7.90p | 13.50p | 7.90p | 10.38p | 20407854 |
| 02/06/2020 | 6.55p | 8.00p | 6.53p | 7.90p | 3692066 |
| 01/06/2020 | 5.70p | 7.00p | 5.62p | 6.55p | 2974206 |
| 29/05/2020 | 5.75p | 5.80p | 5.60p | 5.70p | 413614 |
| 28/05/2020 | 5.75p | 5.80p | 5.60p | 5.75p | 290575 |
| 27/05/2020 | 5.75p | 5.77p | 5.50p | 5.75p | 118788 |
| 26/05/2020 | 5.80p | 6.20p | 5.50p | 5.85p | 618281 |
| 22/05/2020 | 5.80p | 5.87p | 5.70p | 5.80p | 65950 |
| 21/05/2020 | 5.80p | 5.80p | 5.71p | 5.80p | 86529 |
| 20/05/2020 | 5.75p | 5.88p | 5.71p | 5.80p | 167431 |
| 19/05/2020 | 5.75p | 5.77p | 5.71p | 5.75p | 146333 |
| 18/05/2020 | 5.80p | 5.82p | 5.70p | 5.75p | 244531 |
| 15/05/2020 | 5.80p | 5.82p | 5.70p | 5.80p | 138150 |
| 14/05/2020 | 5.85p | 5.85p | 5.70p | 5.80p | 38297 |
| 13/05/2020 | 6.05p | 6.05p | 5.80p | 5.85p | 345948 |
| 12/05/2020 | 6.00p | 6.05p | 5.90p | 6.05p | 34749 |
| 11/05/2020 | 5.95p | 6.12p | 5.83p | 6.00p | 211580 |
| 08/05/2020 | 6.05p | 6.10p | 5.83p | 5.95p | 490947 |
| 07/05/2020 | 6.05p | 6.10p | 5.83p | 5.95p | 490947 |
| 06/05/2020 | 6.25p | 6.40p | 6.00p | 6.05p | 853482 |
| 05/05/2020 | 6.25p | 6.31p | 6.20p | 6.25p | 715559 |
| 01/05/2020 | 8.00p | 8.00p | 6.45p | 6.45p | 1490576 |
| 30/04/2020 | 8.00p | 8.25p | 7.50p | 8.00p | 220174 |
| 29/04/2020 | 8.15p | 8.40p | 7.00p | 8.00p | 643428 |
| 28/04/2020 | 7.70p | 8.40p | 7.40p | 8.15p | 653480 |
| 27/04/2020 | 8.35p | 8.40p | 7.40p | 7.70p | 367669 |
| 24/04/2020 | 9.25p | 9.50p | 7.63p | 8.35p | 717035 |
| 23/04/2020 | 8.75p | 10.33p | 8.30p | 9.25p | 744626 |
| 22/04/2020 | 8.75p | 9.00p | 8.30p | 8.75p | 684177 |
| 21/04/2020 | 10.20p | 10.50p | 8.73p | 8.85p | 958281 |
| 20/04/2020 | 7.35p | 11.40p | 7.35p | 10.20p | 4804386 |
| 17/04/2020 | 5.35p | 8.10p | 5.35p | 7.35p | 2724440 |
| 16/04/2020 | 5.30p | 5.45p | 5.10p | 5.35p | 372287 |
| 15/04/2020 | 5.65p | 5.95p | 5.10p | 5.50p | 1204223 |
| 14/04/2020 | 3.75p | 7.35p | 3.60p | 5.65p | 6115137 |
| 13/04/2020 | 3.25p | 3.35p | 3.01p | 3.25p | 42955 |
| 10/04/2020 | 3.25p | 3.35p | 3.01p | 3.25p | 42955 |
| 09/04/2020 | 3.25p | 3.35p | 3.01p | 3.25p | 42955 |
| 08/04/2020 | 3.25p | 3.35p | 3.01p | 3.25p | 88176 |
| 07/04/2020 | 3.25p | 3.40p | 2.90p | 3.25p | 104053 |
| 06/04/2020 | 3.20p | 3.40p | 3.00p | 3.25p | 127795 |
| 03/04/2020 | 3.30p | 3.30p | 3.00p | 3.00p | 157156 |
| 02/04/2020 | 3.35p | 3.35p | 3.10p | 3.30p | 63856 |
| 01/04/2020 | 3.35p | 3.40p | 3.20p | 3.35p | 94728 |
| 31/03/2020 | 3.60p | 3.60p | 3.00p | 3.35p | 296382 |
| 30/03/2020 | 3.60p | 3.60p | 3.50p | 3.60p | 19469 |
| 27/03/2020 | 3.30p | 3.78p | 3.30p | 3.60p | 681736 |
| 26/03/2020 | 3.25p | 3.45p | 3.16p | 3.30p | 209743 |
| 25/03/2020 | 3.23p | 3.45p | 3.10p | 3.25p | 175979 |
| 24/03/2020 | 3.23p | 3.40p | 2.80p | 3.20p | 88768 |
| 23/03/2020 | 3.60p | 3.60p | 3.00p | 3.23p | 132092 |
| 20/03/2020 | 3.60p | 3.80p | 3.45p | 3.60p | 118063 |
| 19/03/2020 | 3.70p | 3.75p | 3.40p | 3.60p | 64600 |
| 18/03/2020 | 3.70p | 3.90p | 3.50p | 3.70p | 99858 |
| 17/03/2020 | 3.55p | 3.90p | 3.50p | 3.70p | 154226 |
| 16/03/2020 | 3.90p | 3.90p | 3.50p | 3.55p | 235029 |
| 13/03/2020 | 3.75p | 4.00p | 3.75p | 3.90p | 446428 |
| 12/03/2020 | 3.90p | 3.95p | 3.70p | 3.75p | 386409 |
| 11/03/2020 | 4.20p | 4.20p | 3.80p | 3.90p | 182973 |
| 10/03/2020 | 4.20p | 4.25p | 4.00p | 4.00p | 141376 |
| 09/03/2020 | 4.25p | 4.25p | 4.00p | 4.10p | 46811 |
| 06/03/2020 | 4.53p | 4.53p | 4.00p | 4.25p | 111281 |
| 05/03/2020 | 4.53p | 4.53p | 4.30p | 4.53p | 43155 |
| 04/03/2020 | 4.53p | 4.65p | 4.35p | 4.53p | 112690 |
| 03/03/2020 | 4.38p | 4.53p | 4.35p | 4.53p | 250047 |
| 02/03/2020 | 4.38p | 4.44p | 4.26p | 4.38p | 96307 |
| 28/02/2020 | 4.25p | 4.50p | 3.66p | 4.25p | 510593 |
| 27/02/2020 | 4.70p | 4.70p | 4.25p | 4.35p | 187622 |
| 26/02/2020 | 4.70p | 4.70p | 4.50p | 4.70p | 256359 |
| 25/02/2020 | 4.90p | 4.90p | 4.50p | 4.70p | 337465 |
| 24/02/2020 | 5.10p | 5.10p | 4.80p | 4.90p | 599938 |
| 21/02/2020 | 5.25p | 5.25p | 5.00p | 5.10p | 218269 |
| 20/02/2020 | 5.25p | 5.35p | 5.05p | 5.25p | 179952 |
| 19/02/2020 | 5.25p | 5.40p | 5.05p | 5.25p | 230534 |
| 18/02/2020 | 5.75p | 5.75p | 5.05p | 5.25p | 458065 |
| 17/02/2020 | 5.75p | 5.83p | 5.50p | 5.75p | 33819 |
| 14/02/2020 | 5.75p | 5.83p | 5.50p | 5.75p | 94417 |
| 13/02/2020 | 5.75p | 5.84p | 5.50p | 5.75p | 184410 |
| 12/02/2020 | 5.75p | 5.84p | 5.50p | 5.75p | 203364 |
| 11/02/2020 | 5.75p | 6.02p | 5.56p | 5.75p | 130826 |
| 10/02/2020 | 5.88p | 5.90p | 5.68p | 5.75p | 234209 |
| 07/02/2020 | 5.75p | 6.00p | 5.00p | 5.88p | 222183 |
| 06/02/2020 | 5.85p | 6.00p | 5.68p | 5.75p | 68476 |
| 05/02/2020 | 6.10p | 6.15p | 5.65p | 5.85p | 169914 |
| 04/02/2020 | 6.38p | 6.38p | 6.00p | 6.10p | 268335 |
| 03/02/2020 | 6.25p | 6.50p | 6.25p | 6.38p | 30239 |
| 31/01/2020 | 6.25p | 6.50p | 6.17p | 6.25p | 47896 |
| 30/01/2020 | 6.25p | 6.44p | 6.17p | 6.25p | 323104 |
| 29/01/2020 | 6.25p | 6.44p | 6.17p | 6.25p | 98148 |
| 28/01/2020 | 6.65p | 6.75p | 6.10p | 6.25p | 294551 |
| 27/01/2020 | 6.65p | 6.65p | 6.42p | 6.65p | 43028 |
| 24/01/2020 | 6.65p | 7.00p | 6.42p | 6.65p | 239679 |
| 23/01/2020 | 6.25p | 6.75p | 6.25p | 6.65p | 212100 |
| 22/01/2020 | 6.25p | 6.50p | 6.18p | 6.25p | 104873 |
| 21/01/2020 | 6.50p | 6.69p | 6.12p | 6.25p | 57890 |
| 20/01/2020 | 6.25p | 6.70p | 6.06p | 6.50p | 246600 |
| 17/01/2020 | 6.75p | 6.75p | 6.05p | 6.25p | 130907 |
| 16/01/2020 | 6.48p | 6.88p | 6.25p | 6.75p | 162898 |
| 15/01/2020 | 6.48p | 6.55p | 6.25p | 6.48p | 355141 |
| 14/01/2020 | 6.48p | 6.60p | 6.25p | 6.48p | 235847 |
| 13/01/2020 | 6.63p | 6.63p | 6.08p | 6.48p | 283051 |
| 10/01/2020 | 6.75p | 6.75p | 6.50p | 6.63p | 457988 |
| 09/01/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 9867 |
| 08/01/2020 | 6.75p | 6.83p | 6.50p | 6.75p | 148149 |
| 07/01/2020 | 6.75p | 6.88p | 6.50p | 6.75p | 45695 |
| 06/01/2020 | 6.75p | 6.97p | 6.55p | 6.75p | 246657 |
| 03/01/2020 | 7.25p | 7.25p | 6.67p | 6.75p | 336669 |
| 02/01/2020 | 6.75p | 7.40p | 6.55p | 7.25p | 199925 |
| 01/01/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 8689 |
| 31/12/2019 | 6.75p | 6.90p | 6.75p | 6.75p | 8689 |
| 30/12/2019 | 6.63p | 7.00p | 6.35p | 6.75p | 145481 |
| 27/12/2019 | 6.63p | 6.75p | 6.35p | 6.63p | 171670 |
| 26/12/2019 | 6.75p | 6.75p | 6.50p | 6.63p | 192287 |
| 25/12/2019 | 6.75p | 6.75p | 6.50p | 6.63p | 192287 |
| 24/12/2019 | 6.75p | 6.75p | 6.50p | 6.63p | 192287 |
| 23/12/2019 | 7.50p | 7.50p | 6.60p | 6.75p | 229947 |
| 20/12/2019 | 7.63p | 7.63p | 7.45p | 7.50p | 69216 |
| 19/12/2019 | 7.63p | 7.63p | 7.50p | 7.63p | 120124 |
| 18/12/2019 | 7.63p | 7.70p | 7.50p | 7.63p | 110227 |
| 17/12/2019 | 7.75p | 8.00p | 7.50p | 7.63p | 120122 |
| 16/12/2019 | 7.75p | 7.95p | 7.25p | 7.75p | 184513 |
| 13/12/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 217183 |
| 12/12/2019 | 8.00p | 8.10p | 7.75p | 8.00p | 66363 |
| 11/12/2019 | 8.00p | 8.20p | 7.75p | 8.00p | 235364 |
| 10/12/2019 | 8.13p | 8.13p | 7.75p | 8.00p | 147617 |
| 09/12/2019 | 7.88p | 9.00p | 7.79p | 8.13p | 1336457 |
| 06/12/2019 | 7.75p | 7.80p | 7.50p | 7.75p | 257548 |
| 05/12/2019 | 7.75p | 7.80p | 7.61p | 7.75p | 15795 |
| 04/12/2019 | 7.75p | 7.85p | 7.50p | 7.75p | 109277 |
| 03/12/2019 | 8.08p | 8.10p | 7.50p | 7.75p | 53499 |
| 02/12/2019 | 8.08p | 8.10p | 7.75p | 8.08p | 124114 |
| 29/11/2019 | 8.20p | 8.20p | 7.75p | 8.08p | 43116 |
| 28/11/2019 | 8.20p | 8.20p | 8.00p | 8.20p | 127639 |
| 27/11/2019 | 8.20p | 8.22p | 8.00p | 8.20p | 33255 |
| 26/11/2019 | 8.25p | 8.35p | 8.00p | 8.20p | 79933 |
| 25/11/2019 | 8.25p | 8.50p | 8.00p | 8.25p | 138848 |
| 22/11/2019 | 8.25p | 8.35p | 8.00p | 8.25p | 85017 |
| 21/11/2019 | 8.38p | 8.40p | 8.00p | 8.25p | 113217 |
| 20/11/2019 | 8.38p | 8.44p | 8.25p | 8.38p | 34918 |
| 19/11/2019 | 8.50p | 8.65p | 8.25p | 8.38p | 118404 |
| 18/11/2019 | 8.63p | 8.70p | 8.25p | 8.50p | 131388 |
| 15/11/2019 | 8.00p | 8.75p | 8.00p | 8.63p | 456622 |
| 14/11/2019 | 8.13p | 8.13p | 8.00p | 8.00p | 56947 |
| 13/11/2019 | 8.13p | 8.23p | 8.00p | 8.13p | 40017 |
| 12/11/2019 | 7.75p | 8.23p | 7.55p | 8.13p | 182333 |
| 11/11/2019 | 7.88p | 8.00p | 7.50p | 7.88p | 39444 |
| 08/11/2019 | 8.13p | 8.13p | 7.88p | 7.88p | 27340 |
| 07/11/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 50423 |
| 06/11/2019 | 8.13p | 8.14p | 7.90p | 8.13p | 463016 |
| 05/11/2019 | 8.13p | 8.20p | 8.00p | 8.13p | 1390 |
| 04/11/2019 | 8.25p | 8.25p | 8.00p | 8.13p | 18958 |
| 01/11/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 73170 |
| 31/10/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 112171 |
| 30/10/2019 | 8.25p | 8.45p | 8.00p | 8.13p | 202004 |
| 29/10/2019 | 8.50p | 8.55p | 8.00p | 8.25p | 64258 |
| 28/10/2019 | 8.50p | 8.75p | 8.05p | 8.50p | 187083 |
| 25/10/2019 | 8.38p | 8.50p | 8.00p | 8.50p | 50783 |
| 24/10/2019 | 8.50p | 8.65p | 8.08p | 8.38p | 63880 |
| 23/10/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 5103 |
| 22/10/2019 | 8.25p | 8.50p | 8.13p | 8.50p | 80787 |
| 21/10/2019 | 8.13p | 9.25p | 8.11p | 8.25p | 544612 |
| 18/10/2019 | 8.50p | 8.50p | 8.05p | 8.13p | 239852 |
| 17/10/2019 | 8.38p | 8.60p | 8.25p | 8.50p | 81149 |
| 16/10/2019 | 8.25p | 8.68p | 8.04p | 8.38p | 104401 |
| 15/10/2019 | 7.75p | 8.50p | 7.75p | 8.25p | 198420 |
| 14/10/2019 | 7.75p | 7.95p | 7.50p | 7.75p | 152134 |
| 11/10/2019 | 8.00p | 8.00p | 7.25p | 7.75p | 30995 |
| 10/10/2019 | 7.75p | 8.15p | 7.66p | 8.00p | 79339 |
| 09/10/2019 | 7.75p | 7.85p | 7.51p | 7.75p | 50366 |
| 08/10/2019 | 7.75p | 7.88p | 7.51p | 7.75p | 38440 |
| 07/10/2019 | 7.88p | 8.15p | 7.50p | 7.50p | 323699 |
| 04/10/2019 | 7.75p | 7.90p | 7.75p | 7.88p | 61299 |
| 03/10/2019 | 8.13p | 8.23p | 7.33p | 7.75p | 354039 |
| 02/10/2019 | 8.50p | 8.50p | 7.56p | 8.13p | 299725 |
| 01/10/2019 | 8.25p | 8.60p | 8.25p | 8.50p | 216630 |
| 30/09/2019 | 8.63p | 8.70p | 8.08p | 8.25p | 134728 |
| 27/09/2019 | 8.75p | 8.90p | 8.36p | 8.63p | 378274 |
| 26/09/2019 | 8.65p | 8.93p | 8.50p | 8.75p | 77170 |
| 25/09/2019 | 9.25p | 9.25p | 8.15p | 8.65p | 443563 |
| 20/09/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 123859 |
| 19/09/2019 | 8.75p | 9.00p | 8.60p | 8.75p | 179828 |
| 18/09/2019 | 9.25p | 9.25p | 8.60p | 8.75p | 104443 |
| 17/09/2019 | 9.75p | 9.75p | 8.55p | 9.25p | 267356 |
| 16/09/2019 | 9.75p | 9.80p | 9.00p | 9.75p | 112918 |
| 13/09/2019 | 9.75p | 10.10p | 9.15p | 9.75p | 68701 |
| 12/09/2019 | 9.75p | 10.18p | 9.15p | 9.75p | 29081 |
| 11/09/2019 | 9.25p | 10.35p | 9.25p | 9.75p | 189438 |
*Close Price adjusted for both dividends and splits