12.25p-0.50 (-3.92%)16 Aug 2022, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cadence Minerals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 202211.38p13.50p11.28p12.75p2,021,143
Aug 12, 202210.88p11.50p10.80p11.38p1,153,164
Aug 11, 202210.75p11.25p10.51p10.88p339,984
Aug 10, 202210.63p10.79p10.28p10.75p108,051
Aug 9, 202210.75p11.00p10.30p10.80p293,460
Aug 8, 202211.00p11.00p10.00p10.88p385,139
Aug 5, 202210.75p11.25p10.65p11.00p115,884
Aug 4, 202210.75p11.00p10.50p10.50p202,542
Aug 3, 202210.75p10.82p10.61p10.75p52,351
Aug 2, 202210.75p11.00p10.56p10.90p136,864
Aug 1, 202210.88p11.25p10.50p10.75p212,646
Jul 29, 202210.88p11.00p10.54p10.75p420,727
Jul 28, 202210.88p10.82p10.50p10.88p70,462
Jul 27, 202210.88p10.89p10.51p10.88p134,342
Jul 26, 202210.88p10.91p10.60p10.88p171,643
Jul 25, 202210.75p11.25p10.50p10.88p542,257
Jul 22, 202210.88p11.00p10.55p10.75p115,687
Jul 21, 202211.00p11.00p10.75p10.88p268,160
Jul 20, 202210.75p11.07p10.00p10.00p535,794
Jul 19, 202211.00p11.25p10.50p10.75p577,502
Jul 18, 202211.00p11.00p10.75p11.00p38,418
Jul 15, 202211.00p11.25p10.75p11.00p38,501
Jul 14, 202211.50p11.70p10.75p11.00p473,515
Jul 13, 202210.75p11.75p10.75p11.50p706,292
Jul 12, 202210.25p11.00p10.00p10.75p441,043
Jul 11, 20229.90p10.14p9.80p10.03p502,528
Jul 8, 202210.03p10.20p9.68p9.90p579,474
Jul 7, 202210.13p10.10p9.68p10.03p798,184
Jul 6, 202210.13p10.25p10.00p10.13p268,451
Jul 5, 202210.25p10.50p10.00p10.13p558,487
Jul 4, 202210.25p10.55p10.00p10.25p342,261
Jul 1, 202210.25p10.50p10.00p10.25p347,680
Jun 30, 202210.25p10.45p10.00p10.25p535,840
Jun 29, 202210.75p11.50p10.23p10.25p969,640
Jun 28, 202210.75p11.00p10.26p10.75p738,121
Jun 27, 202211.00p11.35p10.50p10.75p1,001,678
Jun 24, 202211.25p11.00p10.50p10.75p470,404
Jun 23, 202211.75p12.00p11.00p11.25p369,818
Jun 22, 202211.25p11.25p10.75p11.13p179,994
Jun 21, 202211.25p11.50p10.50p11.25p825,924
Jun 20, 202211.25p11.50p11.00p11.25p246,836
Jun 17, 202211.38p11.38p11.00p11.25p368,733
Jun 16, 202212.25p12.50p10.91p11.38p1,671,477
Jun 15, 202212.25p12.50p12.00p12.25p279,268
Jun 14, 202213.40p13.50p12.11p12.50p616,213
Jun 13, 202213.75p14.00p13.00p13.40p190,494
Jun 10, 202213.75p13.73p13.50p13.75p177,005
Jun 9, 202213.88p14.00p13.63p13.75p262,193
Jun 8, 202213.75p14.00p13.55p13.88p487,703
Jun 7, 202213.75p14.00p13.63p13.75p187,751
Showing 1 to 50 of 252