1. Share Prices

  2. Cadence Minerals PLC (KDNC)

1.75p-0.05 (-2.78%)28 Feb 2025, 15:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cadence Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 28, 20251.80p1.85p1.70p1.75p1,458,594
Feb 27, 20251.80p1.86p1.86p1.80p20,000
Feb 26, 20251.80p1.88p1.72p1.80p146,393
Feb 25, 20251.95p1.99p1.71p1.80p994,271
Feb 24, 20251.95p2.10p1.80p1.95p57,409
Feb 21, 20251.95p2.01p1.80p1.95p392,272
Feb 20, 20252.00p2.02p1.90p1.95p249,044
Feb 19, 20252.00p2.03p1.90p2.00p185,421
Feb 18, 20252.00p2.10p1.90p2.00p284,315
Feb 17, 20252.00p2.10p1.90p2.00p110,943
Feb 14, 20252.00p2.10p1.86p2.00p1,992,199
Feb 13, 20252.00p2.00p1.93p2.00p82,812
Feb 12, 20252.00p2.02p1.92p2.00p174,151
Feb 11, 20251.85p2.02p1.90p2.00p1,934,245
Feb 10, 20251.90p2.00p1.80p1.85p459,738
Feb 7, 20251.90p2.00p1.80p1.90p83,355
Feb 6, 20251.90p2.04p1.87p2.00p771,110
Feb 5, 20251.90p2.00p1.80p1.90p180,402
Feb 4, 20251.90p2.00p1.80p1.90p116,338
Feb 3, 20251.90p1.95p1.86p1.90p356,262
Jan 31, 20251.90p2.00p1.80p2.00p1,693,381
Jan 30, 20251.90p2.00p1.80p1.96p538,868
Jan 29, 20251.90p2.00p1.80p1.90p84,462
Jan 28, 20251.90p1.86p1.86p1.90p35,483
Jan 27, 20251.95p2.00p1.80p1.90p1,286,736
Jan 24, 20251.85p2.00p1.77p1.95p1,814,276
Jan 23, 20251.85p1.90p1.70p1.85p359,163
Jan 22, 20251.80p2.00p1.70p1.85p235,307
Jan 21, 20251.90p1.92p1.73p1.80p698,650
Jan 20, 20251.93p2.10p1.80p1.90p1,451,711
Jan 17, 20251.85p2.08p1.80p1.93p2,150,294
Jan 16, 20251.85p2.00p1.70p1.85p401,810
Jan 15, 20251.80p1.94p1.79p1.85p802,014
Jan 14, 20251.88p2.00p1.72p1.85p1,480,490
Jan 13, 20251.70p2.00p1.60p1.88p3,905,531
Jan 10, 20251.70p1.80p1.63p1.70p1,021,060
Jan 9, 20251.70p1.80p1.60p1.70p237,059
Jan 8, 20251.63p1.75p1.55p1.70p1,222,097
Jan 7, 20251.57p1.63p1.50p1.63p4,555,053
Jan 6, 20251.68p1.75p1.50p1.57p1,308,271
Jan 3, 20251.68p1.69p1.60p1.68p1,054,105
Jan 2, 20251.65p1.75p1.60p1.65p1,793,829
Dec 31, 20241.65p1.70p1.62p1.65p1,628,122
Dec 30, 20241.65p1.68p1.62p1.65p4,954,622
Dec 27, 20241.63p1.70p1.55p1.65p266,433
Dec 24, 20241.63p1.70p1.55p1.63p768,526
Dec 23, 20241.60p1.70p1.55p1.63p1,991,686
Dec 20, 20241.65p1.65p1.60p1.60p2,945,196
Dec 19, 20241.65p1.70p1.61p1.65p2,090,039
Dec 18, 20241.65p1.70p1.50p1.64p12,254,481
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Weir Group PLC2,430.006.30
Imi PLC2,002.005.81
Genus PLC1,842.005.26
Persimmon PLC1,205.004.74
Rightmove PLC671.004.32
Haleon PLC398.404.18

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC214.50-16.21
Me Group International PLC192.20-12.64
Ocado Group PLC259.80-4.84
Rhi Magnesita N.V.3,330.00-4.17
Dr. Martens PLC65.65-4.16
Ao World PLC96.80-3.78
Risers/fallers data from previous trading day.