Cadence Minerals (KDNC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/10/2011 24.00p 25.00p 23.50p 24.50p 151848
14/10/2011 23.50p 24.00p 23.00p 24.00p 112467
13/10/2011 25.50p 25.70p 23.50p 23.50p 40313
12/10/2011 29.00p 29.00p 22.00p 25.50p 104457
11/10/2011 29.00p 29.00p 28.00p 29.00p 1278
10/10/2011 29.50p 29.50p 26.49p 29.00p 23678
07/10/2011 29.50p 29.50p 29.00p 29.50p 6803
06/10/2011 29.50p 29.50p 29.00p 29.50p 2871
05/10/2011 29.00p 29.50p 28.70p 29.50p 36991
04/10/2011 34.00p 34.00p 28.80p 29.00p 48717
03/10/2011 34.00p 34.00p 33.00p 34.00p 8864
30/09/2011 35.50p 35.50p 33.00p 34.00p 24796
29/09/2011 35.50p 35.50p 35.30p 35.50p 3136
28/09/2011 35.50p 36.00p 35.00p 35.50p 12485
27/09/2011 35.50p 35.50p 35.00p 35.50p 2323
26/09/2011 37.50p 38.00p 35.00p 35.50p 32937
23/09/2011 38.50p 38.50p 37.00p 37.50p 7077
22/09/2011 37.50p 38.50p 37.00p 38.50p 2212
21/09/2011 40.00p 40.00p 38.00p 39.00p 12000
20/09/2011 40.00p 40.00p 38.00p 40.00p 8000
19/09/2011 40.00p 40.00p 38.00p 40.00p 13234
16/09/2011 40.00p 40.00p 40.00p 40.00p 2917
15/09/2011 40.00p 40.00p 38.30p 40.00p 110
14/09/2011 40.00p 40.00p 38.60p 40.00p 77
13/09/2011 41.00p 41.00p 39.00p 40.00p 3000
12/09/2011 41.00p 41.00p 39.00p 40.00p 3000
09/09/2011 41.50p 41.50p 39.00p 41.00p 4268
08/09/2011 41.50p 41.60p 39.00p 41.50p 0
07/09/2011 41.50p 41.60p 39.00p 41.50p 2769
06/09/2011 42.00p 42.00p 39.00p 41.50p 1846
05/09/2011 42.00p 42.00p 38.00p 40.50p 31041
02/09/2011 43.00p 43.00p 40.00p 42.00p 5930
01/09/2011 43.00p 43.00p 41.00p 43.00p 7047
31/08/2011 42.50p 45.00p 41.00p 43.00p 36296
30/08/2011 43.00p 44.00p 41.00p 42.50p 53316
26/08/2011 43.00p 45.00p 41.00p 43.00p 60683
25/08/2011 41.00p 45.00p 41.00p 43.00p 44000
24/08/2011 41.50p 45.00p 38.00p 41.00p 76680
23/08/2011 42.00p 42.00p 39.00p 42.00p 14550
22/08/2011 39.00p 42.00p 37.00p 42.00p 69092
19/08/2011 38.00p 39.00p 36.00p 39.00p 6091
18/08/2011 41.50p 41.50p 37.00p 39.00p 53049
17/08/2011 43.50p 43.50p 36.80p 41.50p 39471
16/08/2011 46.50p 46.50p 40.61p 43.50p 36969
15/08/2011 50.00p 56.00p 43.20p 46.50p 158640
12/08/2011 37.50p 45.70p 37.50p 44.50p 47429
11/08/2011 37.50p 38.00p 37.00p 37.50p 31050
10/08/2011 39.00p 39.00p 34.56p 37.50p 54392
09/08/2011 39.00p 39.00p 35.00p 39.00p 60501
08/08/2011 38.50p 39.00p 38.00p 39.00p 7289
05/08/2011 43.50p 43.50p 35.00p 38.50p 58900
04/08/2011 44.50p 44.50p 42.00p 43.50p 18695
03/08/2011 47.50p 47.50p 42.07p 44.50p 27345
02/08/2011 48.50p 48.50p 46.20p 48.00p 9501
01/08/2011 48.00p 50.00p 47.61p 48.50p 13875
29/07/2011 48.50p 49.10p 46.00p 48.50p 13668
28/07/2011 45.00p 48.50p 44.00p 48.50p 19496
27/07/2011 46.50p 46.50p 43.00p 45.00p 24061
26/07/2011 47.00p 47.00p 45.00p 46.50p 10793
25/07/2011 47.00p 47.50p 46.80p 47.00p 147551
22/07/2011 48.00p 48.00p 46.00p 47.00p 27838
21/07/2011 49.50p 49.50p 46.00p 48.00p 26086
20/07/2011 48.50p 49.50p 47.00p 49.50p 5668
19/07/2011 50.00p 50.00p 48.00p 48.50p 7348
18/07/2011 50.00p 50.00p 48.00p 50.00p 10997
15/07/2011 52.50p 52.50p 49.00p 50.00p 20079
14/07/2011 53.50p 53.50p 47.10p 52.50p 10714
13/07/2011 54.00p 54.00p 45.20p 53.50p 14519
12/07/2011 51.00p 54.75p 48.80p 54.00p 29959
11/07/2011 46.50p 52.80p 46.00p 51.00p 99577
08/07/2011 51.00p 51.00p 45.00p 46.50p 88947
07/07/2011 51.00p 51.00p 47.00p 51.00p 25674
06/07/2011 52.00p 52.30p 47.00p 51.00p 54774
05/07/2011 48.50p 48.50p 47.00p 48.50p 7789
04/07/2011 48.00p 49.20p 47.00p 48.50p 35282
01/07/2011 46.00p 49.70p 46.00p 48.00p 40477
30/06/2011 45.50p 46.00p 45.00p 46.00p 19848
29/06/2011 48.00p 48.00p 44.00p 45.50p 70288
28/06/2011 48.50p 48.50p 45.00p 48.00p 14972
27/06/2011 49.50p 49.50p 45.49p 48.50p 22254
24/06/2011 47.50p 50.00p 45.00p 49.50p 36193
23/06/2011 48.50p 48.50p 46.70p 47.50p 23641
22/06/2011 51.50p 51.50p 45.00p 48.50p 79992
21/06/2011 53.00p 53.00p 50.00p 51.50p 21013
20/06/2011 54.00p 54.00p 52.00p 53.00p 17963
17/06/2011 53.50p 53.50p 51.00p 53.50p 56980
16/06/2011 53.50p 53.50p 52.00p 53.50p 21632
15/06/2011 54.00p 54.00p 51.30p 53.50p 50974
14/06/2011 56.50p 56.50p 50.08p 53.00p 48464
13/06/2011 56.50p 56.50p 55.00p 56.50p 7868
10/06/2011 57.00p 57.00p 55.00p 56.50p 16435
09/06/2011 57.00p 57.00p 56.00p 57.00p 16438
08/06/2011 57.00p 57.00p 56.00p 57.00p 46386
07/06/2011 58.50p 58.50p 51.01p 57.00p 15911
06/06/2011 59.00p 59.00p 57.00p 57.50p 17324
03/06/2011 60.50p 60.50p 58.00p 59.00p 11943
02/06/2011 60.50p 60.50p 56.00p 60.50p 20473
01/06/2011 61.00p 62.98p 58.00p 60.50p 10966
31/05/2011 63.00p 64.00p 53.70p 61.00p 25105
27/05/2011 56.50p 64.75p 56.00p 63.00p 130950
26/05/2011 57.00p 57.75p 53.00p 57.00p 40461
25/05/2011 57.50p 57.50p 52.40p 57.00p 16691
24/05/2011 58.00p 58.00p 57.00p 57.50p 44469
23/05/2011 59.00p 59.00p 56.00p 58.00p 34284
20/05/2011 61.00p 61.00p 55.00p 59.00p 41079
19/05/2011 58.50p 64.00p 55.00p 61.00p 172183
18/05/2011 62.00p 63.00p 55.00p 58.50p 59502
17/05/2011 61.50p 62.00p 52.00p 62.00p 84098
16/05/2011 64.00p 64.00p 56.00p 60.00p 105874
13/05/2011 64.00p 64.20p 60.00p 64.00p 24205
12/05/2011 66.50p 66.50p 61.00p 64.00p 33173
11/05/2011 70.00p 70.00p 61.70p 66.50p 54969
10/05/2011 71.00p 72.00p 67.50p 70.00p 33991
09/05/2011 71.50p 71.50p 65.00p 71.00p 37420
06/05/2011 72.50p 73.50p 69.00p 71.50p 45830
05/05/2011 69.50p 73.00p 63.50p 72.50p 114535
04/05/2011 73.50p 77.00p 65.80p 69.50p 145185
03/05/2011 72.50p 74.10p 70.00p 72.50p 75974
28/04/2011 68.00p 75.00p 68.00p 72.50p 108168
27/04/2011 60.00p 77.50p 60.00p 68.50p 95152
26/04/2011 60.00p 62.00p 55.10p 60.00p 65447
21/04/2011 61.50p 61.50p 57.00p 60.00p 14841
20/04/2011 63.50p 63.50p 58.00p 61.50p 69046
19/04/2011 67.00p 67.00p 60.00p 63.50p 30608
18/04/2011 64.50p 70.00p 62.00p 67.00p 74758
15/04/2011 60.00p 67.00p 58.10p 64.50p 49234
14/04/2011 58.00p 61.50p 56.00p 60.00p 61996
13/04/2011 66.50p 69.00p 58.00p 59.00p 59743
12/04/2011 76.50p 77.00p 64.00p 66.50p 140126
11/04/2011 63.00p 78.00p 63.00p 75.50p 344942
08/04/2011 57.50p 69.80p 57.50p 63.00p 151881
07/04/2011 53.00p 68.00p 53.00p 57.50p 190812
06/04/2011 51.50p 55.00p 48.00p 53.00p 73256
05/04/2011 53.00p 53.00p 50.00p 51.00p 23063
04/04/2011 54.50p 56.00p 50.50p 53.00p 27582
01/04/2011 55.00p 56.00p 48.00p 54.50p 86577
31/03/2011 57.50p 57.80p 50.00p 55.00p 96972
30/03/2011 62.50p 64.00p 50.70p 57.50p 124774
29/03/2011 63.50p 63.50p 59.30p 62.50p 13865
28/03/2011 66.50p 68.90p 62.00p 63.50p 15261
25/03/2011 63.50p 70.00p 60.00p 66.50p 18440
24/03/2011 70.00p 70.00p 60.00p 63.50p 55095
23/03/2011 73.50p 75.00p 68.00p 69.50p 70351
22/03/2011 63.50p 79.90p 62.00p 73.50p 148803
21/03/2011 56.00p 67.90p 56.00p 63.50p 87240
18/03/2011 56.50p 57.99p 52.00p 56.00p 42026
17/03/2011 57.50p 58.00p 52.00p 56.50p 30060
16/03/2011 56.50p 61.00p 52.50p 57.50p 78453
15/03/2011 67.00p 67.00p 45.50p 56.50p 58390
14/03/2011 67.50p 68.50p 65.00p 67.00p 78915
11/03/2011 75.00p 75.00p 65.00p 68.00p 74131
10/03/2011 77.00p 77.00p 72.00p 75.00p 25427
09/03/2011 71.00p 77.00p 70.75p 77.00p 42092
08/03/2011 82.50p 80.11p 67.00p 71.00p 177242
07/03/2011 98.50p 136.00p 75.05p 82.00p 708064
04/03/2011 83.00p 110.00p 81.80p 97.00p 118813
03/03/2011 80.00p 88.00p 79.50p 82.50p 72122
02/03/2011 78.50p 80.00p 75.71p 80.00p 46070
01/03/2011 78.50p 82.00p 75.50p 78.50p 95756
28/02/2011 79.50p 80.75p 77.00p 78.50p 44128
25/02/2011 79.50p 83.30p 77.00p 79.50p 20208
24/02/2011 77.50p 80.75p 77.06p 79.50p 27566
23/02/2011 82.50p 84.00p 75.00p 77.50p 65116
22/02/2011 87.50p 85.00p 80.00p 82.50p 27823
21/02/2011 86.50p 87.50p 85.00p 87.50p 12851
18/02/2011 86.50p 86.50p 85.00p 86.50p 11387
17/02/2011 87.50p 88.50p 85.00p 86.50p 70877
16/02/2011 92.50p 91.80p 82.50p 87.50p 59131
15/02/2011 92.50p 93.30p 87.50p 92.50p 27978
14/02/2011 97.00p 100.00p 90.00p 92.50p 42143
11/02/2011 88.28p 99.86p 80.25p 97.00p 223583
10/02/2011 94.33p 94.33p 86.10p 90.50p 84920
09/02/2011 97.31p 100.90p 86.10p 94.50p 59108
08/02/2011 99.00p 106.00p 96.50p 100.00p 146190
07/02/2011 103.00p 103.00p 92.00p 97.50p 54664
04/02/2011 95.83p 103.80p 95.20p 100.00p 31423
03/02/2011 108.00p 108.00p 95.10p 97.50p 125180
02/02/2011 113.00p 114.95p 103.00p 108.00p 84295
01/02/2011 101.50p 115.00p 98.80p 111.50p 126616
31/01/2011 107.50p 107.50p 100.06p 101.50p 43592
28/01/2011 105.50p 109.50p 101.00p 107.50p 65846
27/01/2011 108.50p 109.22p 100.00p 105.50p 69850
26/01/2011 112.50p 115.00p 105.00p 108.50p 72194
25/01/2011 114.00p 116.90p 105.00p 112.50p 88049
24/01/2011 122.00p 124.00p 107.00p 114.00p 179430
21/01/2011 123.50p 125.00p 117.00p 122.00p 63054
20/01/2011 122.50p 125.00p 120.00p 123.50p 68413
19/01/2011 129.50p 135.00p 120.08p 122.50p 70361
18/01/2011 113.50p 140.00p 112.00p 129.00p 148095
17/01/2011 116.00p 123.00p 112.00p 114.50p 112973
14/01/2011 124.03p 125.50p 112.00p 115.50p 170797
13/01/2011 133.00p 146.91p 123.00p 125.50p 358505
12/01/2011 113.75p 133.50p 107.08p 130.50p 408850
11/01/2011 117.50p 120.00p 105.00p 111.00p 160697
10/01/2011 118.50p 125.40p 112.00p 117.50p 234252
07/01/2011 106.50p 137.00p 105.00p 121.00p 523799
06/01/2011 102.50p 110.10p 85.00p 106.50p 350573
05/01/2011 116.00p 117.00p 90.00p 102.50p 450539
04/01/2011 137.50p 139.00p 105.25p 116.00p 570693
31/12/2010 151.50p 170.00p 125.00p 140.00p 873756

*Close Price adjusted for both dividends and splits