1. Share Prices

  2. Cadence Minerals PLC (KDNC)

1.84p-0.11 (-5.64%)07 Aug 2025, 14:45
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
Aug 6, 20251.90p2.10p1.80p1.95p917,610
Aug 5, 20251.85p2.00p1.80p1.90p80,481
Aug 4, 20251.85p1.90p1.80p1.85p312,383
Aug 1, 20251.85p1.90p1.80p1.85p219,876
Jul 31, 20251.85p1.87p1.80p1.85p69,943
Jul 30, 20251.85p1.90p1.80p1.85p442,242
Jul 29, 20251.90p1.94p1.80p1.85p681,509
Jul 28, 20251.90p1.94p1.80p1.90p279,427
Jul 25, 20252.10p2.20p1.85p1.90p1,181,269
Jul 24, 20252.10p2.20p2.00p2.10p391,288
Jul 23, 20252.10p2.20p2.00p2.10p458,126
Jul 22, 20252.20p2.40p2.00p2.10p1,572,704
Jul 21, 20252.00p2.40p1.80p2.20p4,308,403
Jul 18, 20251.70p1.90p1.68p1.85p2,744,355
Jul 17, 20251.70p1.83p1.65p1.70p1,035,720
Jul 16, 20251.60p1.80p1.60p1.70p1,790,674
Jul 15, 20251.60p1.70p1.55p1.60p3,232,909
Jul 14, 20251.60p1.70p1.52p1.60p756,687
Jul 11, 20251.60p1.70p1.50p1.60p402,750
Jul 10, 20251.60p1.69p1.50p1.60p133,207
Jul 9, 20251.60p1.74p1.56p1.74p311,210
Jul 8, 20251.60p1.56p1.56p1.60p30,000
Jul 7, 20251.60p1.70p1.51p1.60p771,100
Jul 4, 20251.55p1.70p1.49p1.60p313,975
Jul 3, 20251.50p1.70p1.40p1.55p293,736
Jul 2, 20251.50p1.60p1.44p1.50p755,363
Jul 1, 20251.50p1.60p1.52p1.50p487,224
Jun 30, 20251.55p1.70p1.40p1.50p2,106,844
Jun 27, 20251.40p1.63p1.30p1.60p3,265,766
Jun 26, 20251.50p1.59p1.40p1.50p29,096
Jun 25, 20251.50p1.59p1.40p1.50p244,487
Jun 24, 20251.50p1.60p1.46p1.50p926,829
Jun 23, 20251.50p1.60p1.42p1.50p583,584
Jun 20, 20251.50p1.60p1.40p1.50p2,111,411
Jun 19, 20251.50p1.60p1.41p1.50p994,628
Jun 18, 20251.60p1.70p1.41p1.50p1,429,082
Jun 17, 20251.60p1.70p1.53p1.60p260,890
Jun 16, 20251.60p1.70p1.50p1.60p1,625,522
Jun 13, 20251.57p1.69p1.53p1.60p2,013,099
Jun 12, 20251.57p1.65p1.58p1.57p261,485
Jun 11, 20251.57p1.59p1.52p1.57p356,011
Jun 10, 20251.60p1.68p1.52p1.57p3,720,240
Jun 9, 20251.63p1.70p1.53p1.60p3,218,160
Jun 6, 20251.63p1.70p1.55p1.63p63,233
Jun 5, 20251.63p1.66p1.55p1.63p2,440,281
Jun 4, 20251.65p1.70p1.58p1.63p1,462,980
Jun 3, 20251.65p1.70p1.60p1.65p1,307,933
Jun 2, 20251.80p1.90p1.60p1.65p2,801,175
May 30, 20251.80p1.90p1.67p1.87p87,129
May 29, 20251.80p1.90p1.70p1.80p1,743
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC220.407.93
Ocado Group PLC378.868.12
Intercontinental Hotels Group PLC9,334.007.53
Raspberry Pi Holdings PLC426.125.74
Serco Group PLC220.005.06
Future PLC739.504.01

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC198.26-12.08
Hikma Pharmaceuticals PLC1,773.00-5.89
Babcock International Group PLC949.00-5.67
Bae Systems PLC1,753.99-5.60
Metro Bank Holdings PLC108.00-3.91
Man Group PLC160.32-3.36