Cadence Minerals (KDNC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cadence Minerals

Date Open High Low Close* Volume
02/08/2012 14.00p 15.00p 12.00p 13.50p 358553
01/08/2012 14.50p 14.50p 13.20p 14.00p 8042
31/07/2012 14.50p 14.60p 14.50p 14.50p 4671
30/07/2012 14.00p 15.00p 14.00p 14.50p 70140
27/07/2012 14.00p 14.10p 13.04p 14.00p 5175
26/07/2012 14.00p 14.40p 13.50p 14.00p 25780
25/07/2012 13.50p 18.00p 13.04p 14.00p 278566
24/07/2012 15.00p 15.00p 12.14p 13.50p 4221
23/07/2012 15.50p 15.50p 14.00p 15.00p 41032
20/07/2012 15.50p 15.50p 14.66p 15.50p 12410
19/07/2012 15.50p 16.00p 15.00p 15.50p 2428
18/07/2012 16.50p 16.50p 14.60p 15.50p 13627
17/07/2012 18.00p 18.00p 14.00p 16.50p 62662
16/07/2012 17.00p 18.00p 17.00p 18.00p 48540
13/07/2012 17.00p 18.00p 16.00p 17.00p 30854
12/07/2012 17.50p 17.90p 16.30p 17.00p 16949
11/07/2012 15.50p 19.00p 15.00p 17.50p 232554
10/07/2012 12.50p 21.00p 12.50p 15.50p 192632
09/07/2012 12.00p 13.00p 12.00p 12.50p 11843
06/07/2012 12.00p 13.00p 12.00p 12.00p 23991
05/07/2012 12.00p 13.00p 11.20p 12.00p 0
04/07/2012 12.00p 13.00p 11.20p 12.00p 99311
03/07/2012 13.00p 13.00p 11.00p 12.00p 23317
02/07/2012 14.00p 14.00p 13.00p 13.00p 35000
29/06/2012 14.00p 14.00p 12.00p 14.00p 43573
28/06/2012 14.00p 14.00p 12.00p 14.00p 0
27/06/2012 13.50p 14.00p 12.00p 14.00p 15500
26/06/2012 12.00p 13.50p 11.04p 13.50p 25943
25/06/2012 13.00p 13.80p 11.00p 12.00p 50304
22/06/2012 11.50p 15.00p 11.00p 13.00p 113281
21/06/2012 11.50p 11.99p 11.00p 11.50p 91685
20/06/2012 11.50p 12.00p 11.50p 11.50p 39690
19/06/2012 12.00p 12.00p 11.00p 11.50p 11950
18/06/2012 11.50p 12.00p 11.25p 12.00p 6270
15/06/2012 12.00p 12.00p 11.10p 11.50p 2000
14/06/2012 11.50p 12.20p 11.30p 12.00p 40030
13/06/2012 12.50p 12.90p 12.00p 12.50p 23562
12/06/2012 13.50p 13.50p 10.00p 12.50p 66848
11/06/2012 13.50p 13.50p 13.00p 13.50p 37010
08/06/2012 14.00p 14.00p 11.50p 13.50p 9821
07/06/2012 14.00p 14.00p 13.00p 14.00p 2631
06/06/2012 13.50p 14.00p 13.00p 14.00p 23855
01/06/2012 15.00p 15.00p 14.00p 14.50p 65907
31/05/2012 16.00p 16.00p 14.10p 15.00p 17649
30/05/2012 15.00p 16.00p 14.00p 16.00p 17000
29/05/2012 15.00p 15.50p 14.10p 15.00p 18053
28/05/2012 15.00p 15.10p 14.25p 15.00p 10336
25/05/2012 15.00p 15.24p 14.30p 15.00p 1050
24/05/2012 14.00p 15.67p 14.00p 15.00p 35651
23/05/2012 13.50p 16.00p 13.25p 14.00p 30999
22/05/2012 15.00p 15.00p 13.50p 13.50p 8305
21/05/2012 16.00p 16.00p 13.00p 15.00p 146251
18/05/2012 16.50p 16.50p 14.00p 16.00p 24754
17/05/2012 17.50p 17.95p 15.00p 16.50p 23802
16/05/2012 17.50p 18.00p 15.44p 17.50p 8067
15/05/2012 17.50p 18.50p 16.00p 17.50p 28234
14/05/2012 17.50p 17.50p 16.00p 17.50p 4888
11/05/2012 17.50p 18.50p 17.50p 17.50p 1000
10/05/2012 16.50p 18.50p 16.50p 17.50p 26500
09/05/2012 18.00p 18.00p 14.00p 16.50p 134568
08/05/2012 19.50p 19.50p 15.00p 18.00p 114834
04/05/2012 20.50p 20.50p 18.00p 19.50p 68708
03/05/2012 18.50p 21.25p 17.31p 21.00p 67328
02/05/2012 17.00p 18.50p 16.50p 18.50p 35274
01/05/2012 18.00p 19.00p 16.10p 17.00p 20888
30/04/2012 18.00p 19.20p 16.06p 18.00p 14799
27/04/2012 18.00p 20.00p 16.40p 18.00p 2326
26/04/2012 18.00p 19.20p 18.00p 18.00p 33440
25/04/2012 20.00p 20.00p 18.00p 18.00p 23645
24/04/2012 20.00p 20.00p 18.25p 20.00p 77836
23/04/2012 19.50p 20.00p 19.25p 20.00p 33505
20/04/2012 19.50p 20.00p 19.10p 19.50p 88063
19/04/2012 22.00p 23.00p 19.00p 19.50p 106130
18/04/2012 19.00p 24.25p 16.00p 22.00p 283244
17/04/2012 18.00p 19.00p 17.00p 19.00p 79170
16/04/2012 18.00p 18.00p 17.00p 18.00p 25438
13/04/2012 18.00p 18.00p 15.10p 18.00p 62688
12/04/2012 18.00p 18.00p 17.00p 18.00p 21000
11/04/2012 18.00p 19.00p 17.00p 18.00p 87852
10/04/2012 16.50p 18.40p 16.02p 18.00p 80210
05/04/2012 18.00p 18.12p 13.50p 16.50p 80274
04/04/2012 18.00p 18.00p 16.00p 18.00p 8618
03/04/2012 18.50p 18.50p 16.00p 18.00p 100983
02/04/2012 18.50p 18.50p 17.00p 18.50p 21931
30/03/2012 19.50p 19.50p 16.60p 18.50p 60458
29/03/2012 20.00p 20.25p 18.00p 19.50p 34768
28/03/2012 19.50p 20.50p 19.00p 20.00p 14458
27/03/2012 20.00p 20.00p 19.00p 19.50p 15026
26/03/2012 20.00p 20.00p 19.00p 20.00p 10851
23/03/2012 20.00p 20.70p 18.00p 20.00p 118382
22/03/2012 20.50p 20.50p 20.00p 20.00p 12594
21/03/2012 20.50p 20.50p 18.00p 20.50p 40153
20/03/2012 20.50p 21.00p 18.00p 20.50p 98166
19/03/2012 20.50p 20.50p 20.00p 20.50p 9781
16/03/2012 20.50p 20.90p 20.00p 20.50p 9729
15/03/2012 20.50p 21.00p 20.00p 20.50p 41409
14/03/2012 21.00p 22.00p 18.00p 20.50p 164203
13/03/2012 20.50p 22.90p 20.00p 22.50p 181212
12/03/2012 20.50p 21.00p 20.00p 20.50p 69326
09/03/2012 21.50p 21.50p 20.00p 20.50p 51829
08/03/2012 22.00p 22.00p 21.00p 21.50p 71811
07/03/2012 21.50p 22.00p 21.00p 22.00p 66292
06/03/2012 23.50p 23.50p 20.03p 21.50p 38148
05/03/2012 23.50p 24.00p 22.00p 23.50p 9821
02/03/2012 23.50p 28.75p 22.00p 23.50p 92238
01/03/2012 21.50p 27.90p 21.50p 23.50p 192453
29/02/2012 22.50p 22.50p 21.00p 21.50p 12517
28/02/2012 23.50p 23.50p 21.00p 22.50p 39612
27/02/2012 23.50p 23.50p 22.00p 23.50p 86228
24/02/2012 25.50p 25.80p 22.00p 23.50p 109828
23/02/2012 23.00p 26.40p 22.00p 25.50p 141250
22/02/2012 23.00p 24.00p 22.00p 23.00p 46970
21/02/2012 23.50p 24.00p 22.00p 23.00p 50086
20/02/2012 22.50p 25.90p 20.00p 23.50p 137019
17/02/2012 23.50p 23.50p 20.50p 22.50p 35765
16/02/2012 23.50p 23.50p 22.00p 23.50p 11972
15/02/2012 23.50p 24.00p 22.00p 23.50p 7464
14/02/2012 23.50p 24.70p 22.00p 23.50p 6130
13/02/2012 24.00p 24.00p 22.00p 23.50p 51328
10/02/2012 24.00p 24.00p 23.00p 24.00p 20933
09/02/2012 24.00p 24.50p 23.00p 24.00p 32986
08/02/2012 23.50p 24.50p 22.30p 24.00p 8483
07/02/2012 23.00p 24.00p 22.20p 23.50p 10814
06/02/2012 24.50p 24.50p 23.00p 23.00p 18837
03/02/2012 26.00p 26.00p 24.00p 24.50p 21996
02/02/2012 23.50p 27.00p 23.20p 26.00p 112437
01/02/2012 23.00p 24.30p 20.00p 23.50p 145793
31/01/2012 23.50p 23.50p 20.00p 23.00p 49865
30/01/2012 22.50p 23.50p 21.00p 23.50p 74910
27/01/2012 25.00p 25.00p 21.00p 22.50p 77395
26/01/2012 25.50p 26.00p 24.00p 25.00p 255534
25/01/2012 23.00p 27.00p 22.70p 25.50p 444379
24/01/2012 24.50p 24.80p 22.36p 23.00p 44497
23/01/2012 24.00p 25.54p 23.00p 24.50p 54510
20/01/2012 24.00p 25.00p 22.00p 24.00p 84579
19/01/2012 24.00p 24.50p 21.90p 24.00p 66614
18/01/2012 25.50p 25.50p 22.10p 24.00p 32485
17/01/2012 25.50p 25.50p 22.00p 25.50p 8741
16/01/2012 25.00p 26.30p 24.50p 25.50p 43522
13/01/2012 25.50p 26.00p 24.00p 25.00p 89998
12/01/2012 23.50p 27.00p 23.50p 26.00p 66366
11/01/2012 22.00p 27.00p 22.00p 23.50p 212194
10/01/2012 22.00p 22.64p 21.00p 22.00p 93035
09/01/2012 23.00p 23.00p 20.50p 22.00p 134135
06/01/2012 26.50p 26.50p 22.00p 23.00p 74120
05/01/2012 29.50p 30.35p 25.00p 26.50p 329086
04/01/2012 34.00p 39.75p 27.00p 29.50p 898231
03/01/2012 19.50p 39.48p 18.10p 34.00p 1182560
30/12/2011 19.50p 19.50p 19.00p 19.50p 24902
29/12/2011 19.50p 19.90p 17.00p 19.50p 53210
28/12/2011 19.50p 19.50p 16.00p 19.50p 48856
23/12/2011 19.50p 20.00p 19.00p 19.50p 13482
22/12/2011 19.50p 19.95p 19.00p 19.50p 21122
21/12/2011 19.00p 19.99p 19.00p 19.50p 9872
20/12/2011 21.00p 21.00p 18.00p 19.00p 47484
19/12/2011 22.50p 22.50p 20.00p 21.00p 34202
16/12/2011 23.50p 25.00p 21.00p 22.50p 15173
15/12/2011 24.50p 24.50p 23.00p 23.50p 6360
14/12/2011 25.00p 25.00p 21.00p 24.50p 23509
13/12/2011 25.00p 26.00p 23.00p 25.00p 11691
12/12/2011 24.00p 25.50p 22.25p 25.00p 91010
09/12/2011 24.00p 24.00p 23.80p 24.00p 2622
08/12/2011 24.00p 28.00p 23.00p 24.00p 27571
07/12/2011 22.00p 24.95p 22.00p 24.00p 70171
06/12/2011 22.00p 22.60p 21.50p 22.00p 16051
05/12/2011 22.00p 22.00p 19.00p 22.00p 8086
02/12/2011 22.00p 22.50p 21.00p 22.00p 13658
01/12/2011 21.50p 23.25p 20.00p 22.00p 76524
30/11/2011 21.50p 21.50p 20.00p 21.50p 9125
29/11/2011 22.50p 22.50p 20.00p 21.50p 24507
28/11/2011 19.00p 25.00p 18.00p 22.50p 167899
25/11/2011 20.00p 20.00p 18.00p 19.00p 11376
24/11/2011 20.00p 20.00p 18.00p 20.00p 6800
23/11/2011 20.00p 20.00p 18.00p 20.00p 9481
22/11/2011 22.50p 22.50p 20.00p 20.00p 24972
21/11/2011 22.50p 22.50p 20.00p 22.50p 20512
18/11/2011 22.50p 22.50p 20.00p 22.50p 3912
17/11/2011 23.50p 25.00p 20.00p 22.50p 32107
16/11/2011 23.50p 25.00p 22.00p 23.50p 38077
15/11/2011 23.00p 23.50p 22.00p 23.50p 7043
14/11/2011 22.00p 23.20p 22.00p 23.00p 1000
11/11/2011 22.00p 22.30p 21.00p 22.00p 13212
10/11/2011 24.00p 24.00p 20.02p 22.00p 9952
09/11/2011 25.00p 25.00p 24.00p 24.00p 3313
08/11/2011 25.00p 25.00p 24.00p 25.00p 8879
07/11/2011 25.00p 25.00p 24.00p 25.00p 5124
04/11/2011 24.00p 26.25p 22.03p 25.00p 20380
03/11/2011 24.00p 25.00p 23.00p 24.00p 11396
02/11/2011 24.00p 25.00p 23.00p 24.00p 74506
01/11/2011 26.00p 26.00p 24.00p 24.00p 40588
31/10/2011 26.50p 26.50p 24.21p 26.00p 34544
28/10/2011 26.00p 27.00p 25.00p 26.50p 103398
27/10/2011 26.00p 26.40p 25.00p 26.00p 17125
26/10/2011 26.00p 26.00p 25.00p 26.00p 16056
25/10/2011 26.00p 26.00p 25.20p 26.00p 2334
24/10/2011 26.00p 27.00p 25.00p 26.00p 13430
21/10/2011 24.50p 26.00p 24.00p 26.00p 36430
20/10/2011 24.50p 24.50p 24.00p 24.50p 13764
19/10/2011 24.50p 25.00p 24.00p 24.50p 12344
18/10/2011 24.50p 25.00p 24.00p 24.50p 42220

*Close Price adjusted for both dividends and splits