Shares Magazine
1.60p+0.00 (+0.00%)14 Jul 2025, 15:58
Cadence Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1.60p | 1.70p | 1.52p | 1.60p | 756,687 |
| Jul 11, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 402,750 |
| Jul 10, 2025 | 1.60p | 1.69p | 1.50p | 1.60p | 133,207 |
| Jul 9, 2025 | 1.60p | 1.74p | 1.56p | 1.74p | 311,210 |
| Jul 8, 2025 | 1.60p | 1.56p | 1.56p | 1.60p | 30,000 |
| Jul 7, 2025 | 1.60p | 1.70p | 1.51p | 1.60p | 771,100 |
| Jul 4, 2025 | 1.55p | 1.70p | 1.49p | 1.60p | 313,975 |
| Jul 3, 2025 | 1.50p | 1.70p | 1.40p | 1.55p | 293,736 |
| Jul 2, 2025 | 1.50p | 1.60p | 1.44p | 1.50p | 755,363 |
| Jul 1, 2025 | 1.50p | 1.60p | 1.52p | 1.50p | 487,224 |
| Jun 30, 2025 | 1.55p | 1.70p | 1.40p | 1.50p | 2,106,844 |
| Jun 27, 2025 | 1.40p | 1.63p | 1.30p | 1.60p | 3,265,766 |
| Jun 26, 2025 | 1.50p | 1.59p | 1.40p | 1.50p | 29,096 |
| Jun 25, 2025 | 1.50p | 1.59p | 1.40p | 1.50p | 244,487 |
| Jun 24, 2025 | 1.50p | 1.60p | 1.46p | 1.50p | 926,829 |
| Jun 23, 2025 | 1.50p | 1.60p | 1.42p | 1.50p | 583,584 |
| Jun 20, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 2,111,411 |
| Jun 19, 2025 | 1.50p | 1.60p | 1.41p | 1.50p | 994,628 |
| Jun 18, 2025 | 1.60p | 1.70p | 1.41p | 1.50p | 1,429,082 |
| Jun 17, 2025 | 1.60p | 1.70p | 1.53p | 1.60p | 260,890 |
| Jun 16, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1,625,522 |
| Jun 13, 2025 | 1.57p | 1.69p | 1.53p | 1.60p | 2,013,099 |
| Jun 12, 2025 | 1.57p | 1.65p | 1.58p | 1.57p | 261,485 |
| Jun 11, 2025 | 1.57p | 1.59p | 1.52p | 1.57p | 356,011 |
| Jun 10, 2025 | 1.60p | 1.68p | 1.52p | 1.57p | 3,720,240 |
| Jun 9, 2025 | 1.63p | 1.70p | 1.53p | 1.60p | 3,218,160 |
| Jun 6, 2025 | 1.63p | 1.70p | 1.55p | 1.63p | 63,233 |
| Jun 5, 2025 | 1.63p | 1.66p | 1.55p | 1.63p | 2,440,281 |
| Jun 4, 2025 | 1.65p | 1.70p | 1.58p | 1.63p | 1,462,980 |
| Jun 3, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1,307,933 |
| Jun 2, 2025 | 1.80p | 1.90p | 1.60p | 1.65p | 2,801,175 |
| May 30, 2025 | 1.80p | 1.90p | 1.67p | 1.87p | 87,129 |
| May 29, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 1,743 |
| May 28, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 207,904 |
| May 27, 2025 | 1.80p | 1.85p | 1.70p | 1.80p | 601,480 |
| May 23, 2025 | 1.85p | 2.00p | 1.70p | 1.80p | 245,641 |
| May 22, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 49,609 |
| May 21, 2025 | 1.85p | 1.89p | 1.76p | 1.85p | 583,756 |
| May 20, 2025 | 1.80p | 2.00p | 1.70p | 1.85p | 355,963 |
| May 19, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 1,001,638 |
| May 16, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 118,442 |
| May 15, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 70,941 |
| May 14, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 691,945 |
| May 13, 2025 | 1.80p | 1.90p | 1.73p | 1.80p | 30,297 |
| May 12, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 103,273 |
| May 9, 2025 | 1.80p | 1.90p | 1.72p | 1.80p | 103,244 |
| May 8, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 227,310 |
| May 7, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 3,574,520 |
| May 6, 2025 | 1.85p | 1.90p | 1.70p | 1.80p | 830,623 |
| May 2, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 61,299 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.