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 Melrose Industries (MRO) by Zaven Boyrazian in The Motley Fool
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
Cadence Minerals (KDNC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 3.60p | 3.75p | 3.30p | 3.55p | 858600 |
| 11/12/2025 | 3.45p | 3.60p | 3.30p | 3.50p | 923637 |
| 10/12/2025 | 3.60p | 3.70p | 3.30p | 3.50p | 1697210 |
| 09/12/2025 | 3.45p | 4.00p | 3.30p | 3.60p | 1552204 |
| 08/12/2025 | 3.45p | 3.60p | 3.30p | 3.50p | 1104947 |
| 05/12/2025 | 3.55p | 3.70p | 3.30p | 3.45p | 1291859 |
| 04/12/2025 | 3.75p | 3.88p | 3.40p | 3.55p | 1152241 |
| 03/12/2025 | 3.45p | 4.00p | 3.30p | 3.75p | 1252681 |
| 02/12/2025 | 3.85p | 4.00p | 3.30p | 3.45p | 4990464 |
| 01/12/2025 | 3.75p | 4.40p | 3.60p | 3.90p | 5832890 |
| 28/11/2025 | 3.60p | 3.80p | 3.50p | 3.65p | 1917462 |
| 27/11/2025 | 3.70p | 3.90p | 3.50p | 3.60p | 2695487 |
| 26/11/2025 | 3.80p | 3.86p | 3.50p | 3.70p | 6005711 |
| 25/11/2025 | 3.85p | 4.20p | 3.60p | 3.80p | 3604306 |
| 24/11/2025 | 3.80p | 4.00p | 3.51p | 3.85p | 3657154 |
| 21/11/2025 | 4.25p | 4.95p | 3.50p | 3.80p | 5304586 |
| 20/11/2025 | 4.50p | 4.70p | 4.00p | 4.25p | 2242397 |
| 19/11/2025 | 4.75p | 5.20p | 4.26p | 4.50p | 5505298 |
| 18/11/2025 | 4.75p | 5.20p | 4.10p | 4.49p | 6471027 |
| 17/11/2025 | 3.95p | 4.90p | 3.80p | 4.75p | 8214298 |
| 14/11/2025 | 3.60p | 4.20p | 3.50p | 3.95p | 10279084 |
| 13/11/2025 | 3.55p | 3.70p | 3.41p | 3.55p | 488022 |
| 12/11/2025 | 3.65p | 3.85p | 3.40p | 3.55p | 2172339 |
| 11/11/2025 | 3.45p | 3.90p | 3.30p | 3.65p | 2160945 |
| 10/11/2025 | 3.45p | 3.59p | 3.30p | 3.30p | 908757 |
| 07/11/2025 | 3.30p | 3.50p | 3.20p | 3.45p | 1924169 |
| 06/11/2025 | 3.45p | 3.60p | 3.20p | 3.30p | 1448252 |
| 05/11/2025 | 3.55p | 3.70p | 3.40p | 3.45p | 1351632 |
| 04/11/2025 | 3.65p | 3.90p | 3.20p | 3.55p | 3176535 |
| 03/11/2025 | 3.75p | 3.90p | 3.60p | 3.75p | 914814 |
| 31/10/2025 | 3.45p | 3.90p | 3.30p | 3.75p | 2231604 |
| 30/10/2025 | 3.50p | 3.80p | 3.20p | 3.45p | 3019681 |
| 29/10/2025 | 3.60p | 3.80p | 3.30p | 3.55p | 2093829 |
| 28/10/2025 | 3.70p | 3.80p | 3.22p | 3.60p | 3625716 |
| 27/10/2025 | 3.90p | 4.00p | 3.50p | 3.70p | 5873836 |
| 24/10/2025 | 4.00p | 4.10p | 3.63p | 3.90p | 3225319 |
| 23/10/2025 | 3.95p | 4.20p | 3.80p | 4.00p | 2602898 |
| 22/10/2025 | 4.10p | 4.30p | 3.81p | 3.95p | 3537702 |
| 21/10/2025 | 3.90p | 4.50p | 3.70p | 4.10p | 5800832 |
| 20/10/2025 | 4.15p | 4.30p | 3.80p | 3.90p | 2221080 |
| 17/10/2025 | 4.00p | 4.30p | 3.50p | 4.15p | 9849668 |
| 16/10/2025 | 4.05p | 4.30p | 3.80p | 4.00p | 1544355 |
| 15/10/2025 | 4.05p | 4.20p | 3.60p | 4.00p | 4231325 |
| 14/10/2025 | 4.00p | 4.30p | 3.80p | 4.10p | 2684193 |
| 13/10/2025 | 3.95p | 4.30p | 3.80p | 4.00p | 3390309 |
| 10/10/2025 | 4.50p | 4.70p | 3.80p | 3.95p | 4817343 |
| 09/10/2025 | 4.45p | 4.80p | 4.30p | 4.55p | 4687694 |
| 08/10/2025 | 4.75p | 5.00p | 4.30p | 4.50p | 4298904 |
| 07/10/2025 | 5.10p | 5.13p | 4.30p | 4.75p | 4636167 |
| 06/10/2025 | 4.75p | 5.50p | 4.50p | 5.10p | 18974776 |
| 03/10/2025 | 3.95p | 5.00p | 3.60p | 4.70p | 17011882 |
| 02/10/2025 | 4.25p | 4.40p | 3.60p | 3.95p | 11640116 |
| 01/10/2025 | 3.60p | 4.40p | 3.50p | 4.30p | 19526944 |
| 30/09/2025 | 3.15p | 3.80p | 3.00p | 3.60p | 37629616 |
| 29/09/2025 | 4.25p | 4.80p | 3.80p | 3.90p | 6026164 |
| 26/09/2025 | 4.75p | 5.00p | 4.00p | 4.25p | 3516911 |
| 25/09/2025 | 5.05p | 5.20p | 4.00p | 4.75p | 5000590 |
| 24/09/2025 | 5.45p | 6.40p | 4.70p | 5.30p | 13319606 |
| 23/09/2025 | 3.80p | 6.00p | 3.70p | 5.55p | 22096842 |
| 22/09/2025 | 3.35p | 4.10p | 3.20p | 3.80p | 10534055 |
| 19/09/2025 | 2.80p | 4.00p | 2.80p | 3.35p | 9980424 |
| 18/09/2025 | 2.40p | 2.90p | 2.30p | 2.80p | 2989549 |
| 17/09/2025 | 2.40p | 2.60p | 2.20p | 2.40p | 614957 |
| 16/09/2025 | 2.30p | 2.35p | 2.30p | 2.40p | 1422488 |
| 15/09/2025 | 2.30p | 2.60p | 2.20p | 2.35p | 1558840 |
| 12/09/2025 | 2.70p | 2.80p | 2.20p | 2.45p | 3916342 |
| 11/09/2025 | 2.65p | 2.90p | 2.65p | 2.65p | 2220097 |
| 10/09/2025 | 2.65p | 3.30p | 2.50p | 2.90p | 8908647 |
| 09/09/2025 | 1.90p | 3.60p | 1.80p | 2.60p | 22527972 |
| 08/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 349906 |
| 05/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 85466 |
| 04/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 130675 |
| 03/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 147328 |
| 02/09/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 570700 |
| 01/09/2025 | 1.85p | 1.88p | 1.80p | 1.85p | 1003541 |
| 29/08/2025 | 1.90p | 2.00p | 1.79p | 1.85p | 1090849 |
| 28/08/2025 | 2.00p | 2.08p | 1.82p | 1.90p | 1444346 |
| 27/08/2025 | 2.15p | 2.30p | 1.94p | 2.00p | 30296 |
| 26/08/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 945700 |
| 22/08/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 286428 |
| 21/08/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 1097455 |
| 20/08/2025 | 2.00p | 2.30p | 1.90p | 2.15p | 1738483 |
| 19/08/2025 | 2.00p | 2.10p | 1.95p | 2.00p | 576822 |
| 18/08/2025 | 2.05p | 2.30p | 1.90p | 2.00p | 2846838 |
| 15/08/2025 | 1.95p | 2.20p | 1.80p | 1.80p | 1908486 |
| 14/08/2025 | 1.90p | 2.10p | 1.77p | 1.95p | 1534817 |
| 13/08/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 141586 |
| 12/08/2025 | 1.95p | 2.00p | 1.80p | 1.90p | 1078248 |
| 11/08/2025 | 1.95p | 1.99p | 1.90p | 1.95p | 1352122 |
| 08/08/2025 | 1.90p | 2.00p | 1.85p | 1.95p | 1348321 |
| 07/08/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 715289 |
| 06/08/2025 | 1.90p | 2.10p | 1.80p | 1.95p | 917610 |
| 05/08/2025 | 1.85p | 2.00p | 1.80p | 1.90p | 80482 |
| 04/08/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 312384 |
| 01/08/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 219876 |
| 31/07/2025 | 1.85p | 1.87p | 1.80p | 1.85p | 69943 |
| 30/07/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 442243 |
| 29/07/2025 | 1.90p | 1.94p | 1.80p | 1.85p | 681510 |
| 28/07/2025 | 1.90p | 1.94p | 1.80p | 1.90p | 279427 |
| 25/07/2025 | 2.10p | 2.20p | 1.85p | 1.90p | 1181270 |
| 24/07/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 391288 |
| 23/07/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 458126 |
| 22/07/2025 | 2.20p | 2.40p | 2.00p | 2.10p | 1572705 |
| 21/07/2025 | 1.85p | 2.40p | 1.80p | 2.20p | 4308404 |
| 18/07/2025 | 1.70p | 1.90p | 1.68p | 1.85p | 2744355 |
| 17/07/2025 | 1.70p | 1.83p | 1.65p | 1.70p | 1035720 |
| 16/07/2025 | 1.60p | 1.80p | 1.60p | 1.70p | 1790675 |
| 15/07/2025 | 1.60p | 1.70p | 1.55p | 1.60p | 3232909 |
| 14/07/2025 | 1.60p | 1.70p | 1.52p | 1.60p | 756687 |
| 11/07/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 402749 |
| 10/07/2025 | 1.60p | 1.69p | 1.50p | 1.60p | 133207 |
| 09/07/2025 | 1.60p | 1.74p | 1.56p | 1.74p | 311211 |
| 08/07/2025 | 1.60p | 1.60p | 1.56p | 1.60p | 30000 |
| 07/07/2025 | 1.60p | 1.70p | 1.51p | 1.60p | 771100 |
| 04/07/2025 | 1.55p | 1.70p | 1.49p | 1.60p | 313976 |
| 03/07/2025 | 1.50p | 1.70p | 1.40p | 1.55p | 293736 |
| 02/07/2025 | 1.50p | 1.60p | 1.44p | 1.50p | 755363 |
| 01/07/2025 | 1.50p | 1.60p | 1.50p | 1.50p | 487224 |
| 30/06/2025 | 1.55p | 1.70p | 1.40p | 1.50p | 2106844 |
| 27/06/2025 | 1.40p | 1.63p | 1.30p | 1.60p | 3265768 |
| 26/06/2025 | 1.50p | 1.59p | 1.40p | 1.50p | 29096 |
| 25/06/2025 | 1.50p | 1.59p | 1.40p | 1.50p | 244487 |
| 24/06/2025 | 1.50p | 1.60p | 1.46p | 1.50p | 926829 |
| 23/06/2025 | 1.50p | 1.60p | 1.42p | 1.50p | 583584 |
| 20/06/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 1361411 |
| 19/06/2025 | 1.50p | 1.60p | 1.41p | 1.50p | 994628 |
| 18/06/2025 | 1.60p | 1.70p | 1.41p | 1.50p | 1429082 |
| 17/06/2025 | 1.60p | 1.70p | 1.54p | 1.60p | 260891 |
| 16/06/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1625522 |
| 13/06/2025 | 1.58p | 1.69p | 1.54p | 1.60p | 2013099 |
| 12/06/2025 | 1.58p | 1.65p | 1.58p | 1.58p | 261485 |
| 11/06/2025 | 1.58p | 1.59p | 1.52p | 1.58p | 356011 |
| 10/06/2025 | 1.60p | 1.68p | 1.53p | 1.58p | 3113812 |
| 09/06/2025 | 1.63p | 1.70p | 1.53p | 1.60p | 3218161 |
| 06/06/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 63233 |
| 05/06/2025 | 1.63p | 1.66p | 1.55p | 1.63p | 2440281 |
| 04/06/2025 | 1.65p | 1.70p | 1.58p | 1.63p | 1462981 |
| 03/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1307934 |
| 02/06/2025 | 1.80p | 1.90p | 1.60p | 1.65p | 1801176 |
| 30/05/2025 | 1.80p | 1.90p | 1.67p | 1.87p | 87130 |
| 29/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 1744 |
| 28/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 207904 |
| 27/05/2025 | 1.80p | 1.85p | 1.70p | 1.80p | 601480 |
| 23/05/2025 | 1.85p | 2.00p | 1.70p | 1.80p | 245641 |
| 22/05/2025 | 1.85p | 2.00p | 1.70p | 1.85p | 49610 |
| 21/05/2025 | 1.85p | 1.89p | 1.76p | 1.85p | 583756 |
| 20/05/2025 | 1.80p | 2.00p | 1.70p | 1.85p | 355964 |
| 19/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 1001638 |
| 16/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 118442 |
| 15/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 70941 |
| 14/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 691946 |
| 13/05/2025 | 1.80p | 1.90p | 1.73p | 1.80p | 30297 |
| 12/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 103273 |
| 09/05/2025 | 1.80p | 1.90p | 1.72p | 1.80p | 103244 |
| 08/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 227310 |
| 07/05/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 3574521 |
| 06/05/2025 | 1.85p | 1.90p | 1.70p | 1.80p | 830624 |
| 02/05/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 61299 |
| 01/05/2025 | 2.00p | 2.10p | 1.80p | 1.85p | 1667606 |
| 30/04/2025 | 2.00p | 2.04p | 1.90p | 2.00p | 256075 |
| 29/04/2025 | 2.00p | 2.20p | 1.90p | 2.00p | 908931 |
| 28/04/2025 | 1.85p | 2.20p | 1.70p | 2.00p | 2076121 |
| 25/04/2025 | 1.90p | 2.00p | 1.70p | 1.85p | 348245 |
| 24/04/2025 | 1.90p | 2.00p | 1.81p | 1.90p | 73168 |
| 23/04/2025 | 1.90p | 1.97p | 1.80p | 1.90p | 739705 |
| 22/04/2025 | 1.90p | 2.00p | 1.77p | 1.90p | 45706 |
| 17/04/2025 | 1.90p | 1.93p | 1.80p | 1.90p | 964755 |
| 16/04/2025 | 1.90p | 2.00p | 1.84p | 1.90p | 104640 |
| 15/04/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 98461 |
| 14/04/2025 | 1.90p | 1.94p | 1.84p | 1.90p | 256943 |
| 11/04/2025 | 1.90p | 2.00p | 1.84p | 1.90p | 502170 |
| 10/04/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 2021769 |
| 09/04/2025 | 1.75p | 2.00p | 1.67p | 1.90p | 809841 |
| 08/04/2025 | 1.63p | 1.90p | 1.62p | 1.80p | 657596 |
| 07/04/2025 | 1.70p | 1.77p | 1.55p | 1.63p | 1004012 |
| 04/04/2025 | 1.70p | 1.85p | 1.66p | 1.73p | 243999 |
| 03/04/2025 | 1.63p | 1.80p | 1.55p | 1.70p | 847472 |
| 02/04/2025 | 1.65p | 1.70p | 1.55p | 1.63p | 524870 |
| 01/04/2025 | 1.73p | 1.73p | 1.61p | 1.65p | 513620 |
| 31/03/2025 | 1.73p | 1.74p | 1.65p | 1.73p | 749550 |
| 28/03/2025 | 1.73p | 1.73p | 1.65p | 1.73p | 197433 |
| 27/03/2025 | 1.73p | 1.79p | 1.65p | 1.73p | 179552 |
| 26/03/2025 | 1.73p | 1.80p | 1.67p | 1.73p | 36230 |
| 25/03/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 109888 |
| 24/03/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 326529 |
| 21/03/2025 | 1.70p | 1.80p | 1.65p | 1.73p | 71680 |
| 20/03/2025 | 1.70p | 1.76p | 1.65p | 1.70p | 41998 |
| 19/03/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 343591 |
| 18/03/2025 | 1.60p | 1.70p | 1.55p | 1.70p | 525790 |
| 17/03/2025 | 1.60p | 1.70p | 1.59p | 1.60p | 532345 |
| 14/03/2025 | 1.60p | 1.70p | 1.50p | 1.70p | 261320 |
| 13/03/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 227838 |
| 12/03/2025 | 1.55p | 1.70p | 1.50p | 1.60p | 609349 |
| 11/03/2025 | 1.65p | 1.70p | 1.50p | 1.60p | 1427487 |
| 10/03/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 91113 |
| 07/03/2025 | 1.65p | 1.65p | 1.60p | 1.65p | 851532 |
| 06/03/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 133150 |
| 05/03/2025 | 1.65p | 1.66p | 1.60p | 1.65p | 137187 |
| 04/03/2025 | 1.70p | 1.70p | 1.60p | 1.65p | 604973 |
| 03/03/2025 | 1.75p | 1.80p | 1.62p | 1.70p | 1024578 |
*Close Price adjusted for both dividends and splits