1. Share Prices

  2. Cadence Minerals PLC (KDNC)

2.75p-0.10 (-3.51%)22 Jul 2024, 16:00
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
Jul 19, 20242.80p2.90p2.80p2.85p1,195,622
Jul 18, 20242.85p2.90p2.80p2.90p389,926
Jul 17, 20242.90p3.00p2.80p2.85p2,229,903
Jul 16, 20242.90p3.00p2.80p2.90p1,330,329
Jul 15, 20242.80p3.00p2.70p2.90p6,905,561
Jul 12, 20242.70p2.90p2.60p2.70p7,567,131
Jul 11, 20243.25p3.37p2.90p3.05p2,175,671
Jul 10, 20243.55p3.70p3.10p3.20p3,241,432
Jul 9, 20243.20p4.50p3.10p3.55p18,306,159
Jul 8, 20243.10p3.20p3.14p3.10p103,663
Jul 5, 20243.00p3.10p2.92p3.10p412,259
Jul 4, 20243.10p3.10p2.90p3.00p292,043
Jul 3, 20243.15p3.30p3.00p3.10p166,454
Jul 2, 20243.35p3.50p2.87p3.15p449,973
Jul 1, 20243.35p3.50p3.20p3.35p244,581
Jun 28, 20243.20p3.50p3.22p3.35p276,963
Jun 27, 20243.20p3.30p3.10p3.20p98,537
Jun 26, 20243.40p3.50p3.10p3.20p267,879
Jun 25, 20243.45p3.42p3.30p3.40p178,772
Jun 24, 20243.40p3.50p3.30p3.45p258,914
Jun 21, 20243.55p3.60p3.20p3.40p1,147,511
Jun 20, 20243.80p3.90p3.50p3.55p885,899
Jun 19, 20243.90p3.90p3.71p3.80p499,646
Jun 18, 20243.95p4.00p3.80p3.90p84,157
Jun 17, 20244.10p4.20p3.90p3.90p319,209
Jun 14, 20244.10p4.20p4.00p4.10p138,583
Jun 13, 20244.10p4.20p4.00p4.10p30,260
Jun 12, 20244.10p4.20p4.00p4.10p135,033
Jun 11, 20244.15p4.20p4.02p4.14p489,591
Jun 10, 20244.15p4.17p4.10p4.15p176,096
Jun 7, 20244.10p4.20p4.00p4.15p230,165
Jun 6, 20244.15p4.20p3.90p4.02p567,219
Jun 5, 20244.15p4.16p4.10p4.15p27,429
Jun 4, 20244.15p4.20p4.10p4.15p40,050
Jun 3, 20244.15p4.20p4.10p4.15p52,810
May 31, 20244.20p4.30p4.12p4.15p246,159
May 30, 20244.20p4.30p4.10p4.15p142,256
May 29, 20244.20p4.30p4.10p4.20p170,341
May 28, 20244.20p4.30p4.11p4.20p115,788
May 24, 20244.20p4.30p4.10p4.20p163,061
May 23, 20244.25p4.28p4.13p4.20p149,257
May 22, 20244.25p4.40p4.10p4.25p286,957
May 21, 20244.25p4.30p4.10p4.25p93,918
May 20, 20244.30p4.40p4.20p4.25p162,929
May 17, 20244.30p4.40p4.20p4.30p195,148
May 16, 20244.35p4.60p4.10p4.30p1,047,529
May 15, 20243.70p4.50p3.70p4.35p2,602,501
May 14, 20243.65p3.80p3.61p3.70p125,591
May 13, 20243.60p3.70p3.50p3.65p837,907
May 10, 20243.60p3.61p3.55p3.60p28,432
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16