1. Share Prices

  2. Cadence Minerals PLC (KDNC)

27.25p-0.75 (-2.68%)17 Jan 2022, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cadence Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 14, 202230.00p30.95p27.35p28.00p767,212
Jan 13, 202230.50p31.00p29.56p30.00p361,400
Jan 12, 202228.75p31.00p28.38p30.50p797,940
Jan 11, 202229.00p30.00p27.00p28.75p618,476
Jan 10, 202230.00p32.00p28.40p29.00p570,889
Jan 7, 202230.25p31.23p29.36p30.00p385,106
Jan 6, 202229.50p31.50p28.00p30.25p801,370
Jan 5, 202229.50p30.90p29.00p30.00p1,024,136
Jan 4, 202230.00p33.00p27.56p29.50p3,157,194
Dec 31, 202125.00p30.00p24.75p28.00p981,944
Dec 30, 202126.50p27.25p24.00p25.00p1,532,686
Dec 29, 202121.25p28.00p21.00p26.75p5,506,552
Dec 24, 202119.50p19.70p19.05p19.50p152,074
Dec 23, 202120.25p21.00p19.00p19.50p254,909
Dec 22, 202120.25p20.44p19.66p20.00p166,147
Dec 21, 202120.50p21.00p19.38p20.25p624,337
Dec 20, 202121.00p21.25p20.00p20.50p104,994
Dec 17, 202121.50p22.00p20.50p21.00p60,312
Dec 16, 202121.75p22.00p21.00p21.50p67,261
Dec 15, 202122.50p22.44p21.00p21.75p166,306
Dec 14, 202122.75p23.00p22.00p22.50p172,686
Dec 13, 202119.75p23.50p19.82p22.75p866,846
Dec 10, 202120.00p20.32p19.51p19.75p139,472
Dec 9, 202120.75p21.38p19.27p19.50p546,290
Dec 8, 202121.50p21.67p20.27p20.75p211,282
Dec 7, 202120.50p21.94p20.80p21.50p173,357
Dec 6, 202120.50p21.00p20.50p20.50p93,768
Dec 3, 202120.50p21.00p20.25p20.50p105,160
Dec 2, 202119.75p20.83p19.50p20.50p112,822
Dec 1, 202119.00p20.00p18.94p19.75p130,106
Nov 30, 202118.50p19.50p18.39p19.50p164,543
Nov 29, 202118.50p19.00p18.33p18.50p118,230
Nov 26, 202119.25p19.40p18.00p18.50p426,734
Nov 25, 202119.50p19.90p19.11p19.50p160,709
Nov 24, 202119.75p20.10p19.00p19.50p186,185
Nov 23, 202119.75p20.15p19.31p19.75p38,942
Nov 22, 202120.25p20.80p19.00p19.75p411,518
Nov 19, 202121.25p21.88p19.11p20.25p711,730
Nov 18, 202121.25p21.67p20.50p21.25p316,378
Nov 17, 202121.50p22.10p21.00p21.25p96,177
Nov 16, 202121.50p22.00p21.11p21.50p199,341
Nov 15, 202122.00p22.60p21.15p21.50p147,413
Nov 12, 202121.50p23.00p21.18p22.00p450,626
Nov 11, 202121.00p22.00p20.69p21.50p226,115
Nov 10, 202121.50p21.50p20.66p21.00p55,676
Nov 9, 202121.75p22.00p21.00p21.00p132,887
Nov 8, 202121.25p22.50p21.06p21.75p404,225
Nov 5, 202121.75p21.99p21.00p21.25p147,896
Nov 4, 202121.50p22.50p21.00p21.75p329,310
Nov 3, 202122.75p23.40p21.00p21.50p355,839
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
13 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ncc Group PLC238.003.93
Cineworld Group PLC42.505.33
Euromoney Institutional Investor PLC935.004.47
Network International Holdings PLC286.304.60
Glaxosmithkline PLC1,707.804.07
Admiral Group PLC3,241.004.18

Fallers

CompanyPrice% Chg
Ferrexpo PLC266.20-4.04
Baltic Classifieds Group PLC224.00-5.08
Unilever PLC3,662.00-6.97
Darktrace PLC413.20-7.06
Aston Martin Lagonda Global Holdings PLC1,355.50-2.69
Baillie Gifford Shin Nippon PLC188.00-2.59