Shares Magazine
1.87p+0.07 (+3.89%)30 May 2025, 16:40
Cadence Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 1.90p | 2.00p | 1.76p | 1.90p | 45,706 |
| Apr 17, 2025 | 1.90p | 1.93p | 1.80p | 1.90p | 964,755 |
| Apr 16, 2025 | 1.90p | 2.00p | 1.84p | 1.90p | 104,640 |
| Apr 15, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 98,461 |
| Apr 14, 2025 | 1.90p | 1.94p | 1.83p | 1.90p | 256,943 |
| Apr 11, 2025 | 1.90p | 2.00p | 1.83p | 1.90p | 502,170 |
| Apr 10, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 2,021,768 |
| Apr 9, 2025 | 1.75p | 2.00p | 1.67p | 1.90p | 809,841 |
| Apr 8, 2025 | 1.63p | 1.90p | 1.62p | 1.80p | 657,595 |
| Apr 7, 2025 | 1.70p | 1.77p | 1.55p | 1.63p | 1,004,011 |
| Apr 4, 2025 | 1.70p | 1.85p | 1.66p | 1.73p | 243,998 |
| Apr 3, 2025 | 1.63p | 1.80p | 1.55p | 1.70p | 847,472 |
| Apr 2, 2025 | 1.65p | 1.70p | 1.55p | 1.63p | 524,870 |
| Apr 1, 2025 | 1.73p | 1.70p | 1.61p | 1.65p | 513,620 |
| Mar 31, 2025 | 1.73p | 1.74p | 1.65p | 1.73p | 749,550 |
| Mar 28, 2025 | 1.73p | 1.73p | 1.65p | 1.73p | 197,433 |
| Mar 27, 2025 | 1.73p | 1.79p | 1.65p | 1.73p | 179,552 |
| Mar 26, 2025 | 1.73p | 1.80p | 1.67p | 1.73p | 36,230 |
| Mar 25, 2025 | 1.73p | 1.80p | 1.65p | 1.73p | 109,888 |
| Mar 24, 2025 | 1.73p | 1.80p | 1.65p | 1.73p | 326,529 |
| Mar 21, 2025 | 1.70p | 1.80p | 1.65p | 1.73p | 71,680 |
| Mar 20, 2025 | 1.70p | 1.76p | 1.65p | 1.70p | 41,998 |
| Mar 19, 2025 | 1.70p | 1.80p | 1.60p | 1.70p | 343,590 |
| Mar 18, 2025 | 1.60p | 1.70p | 1.55p | 1.70p | 525,790 |
| Mar 17, 2025 | 1.60p | 1.70p | 1.59p | 1.60p | 532,345 |
| Mar 14, 2025 | 1.60p | 1.70p | 1.50p | 1.70p | 261,320 |
| Mar 13, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 227,838 |
| Mar 12, 2025 | 1.55p | 1.70p | 1.50p | 1.60p | 609,349 |
| Mar 11, 2025 | 1.65p | 1.70p | 1.50p | 1.60p | 1,427,486 |
| Mar 10, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 91,112 |
| Mar 7, 2025 | 1.65p | 1.65p | 1.60p | 1.65p | 851,532 |
| Mar 6, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 133,150 |
| Mar 5, 2025 | 1.65p | 1.66p | 1.60p | 1.65p | 137,187 |
| Mar 4, 2025 | 1.70p | 1.68p | 1.60p | 1.65p | 604,973 |
| Mar 3, 2025 | 1.75p | 1.80p | 1.62p | 1.70p | 1,024,578 |
| Feb 28, 2025 | 1.80p | 1.85p | 1.70p | 1.75p | 1,458,594 |
| Feb 27, 2025 | 1.80p | 1.86p | 1.86p | 1.80p | 20,000 |
| Feb 26, 2025 | 1.80p | 1.88p | 1.72p | 1.80p | 146,393 |
| Feb 25, 2025 | 1.95p | 1.99p | 1.71p | 1.80p | 994,271 |
| Feb 24, 2025 | 1.95p | 2.10p | 1.80p | 1.95p | 57,409 |
| Feb 21, 2025 | 1.95p | 2.01p | 1.80p | 1.95p | 392,272 |
| Feb 20, 2025 | 2.00p | 2.02p | 1.90p | 1.95p | 249,044 |
| Feb 19, 2025 | 2.00p | 2.03p | 1.90p | 2.00p | 185,421 |
| Feb 18, 2025 | 2.00p | 2.10p | 1.90p | 2.00p | 284,315 |
| Feb 17, 2025 | 2.00p | 2.10p | 1.90p | 2.00p | 110,943 |
| Feb 14, 2025 | 2.00p | 2.10p | 1.86p | 2.00p | 1,992,199 |
| Feb 13, 2025 | 2.00p | 2.00p | 1.93p | 2.00p | 82,812 |
| Feb 12, 2025 | 2.00p | 2.02p | 1.92p | 2.00p | 174,151 |
| Feb 11, 2025 | 1.85p | 2.02p | 1.90p | 2.00p | 1,934,245 |
| Feb 10, 2025 | 1.90p | 2.00p | 1.80p | 1.85p | 459,738 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |