Cadence Minerals PLC Recent Share Price (LSE:KDNC)

LSE:KDNC - Cadence Minerals PLC Cadence Minerals PLC
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Aug 2009	GBX	0.1645	0.1645	0.1595	0.1595	15.95	+0.01 (+6.62%)	455
13 Aug 2009	GBX	0.0997	0.1685	0.0997	0.1496	14.96	0.0 (0.0%)	826
29 Jul 2009	GBX	0.0997	0.1496	0.0997	0.1496	14.96	0.0 (0.0%)	251
27 Jul 2009	GBX	0.1695	0.1695	0.1496	0.1496	14.96	0.0 (0.0%)	295
21 Jul 2009	GBX	0.1695	0.1695	0.1496	0.1496	14.96	0.0 (0.0%)	294
15 Jul 2009	GBX	0.1695	0.1695	0.1496	0.1496	14.96	0.0 (0.0%)	38
14 Jul 2009	GBX	0.1197	0.1745	0.1047	0.1496	14.96	-0.01 (-6.21%)	3,510
3 Jul 2009	GBX	0.1197	0.1595	0.1197	0.1595	15.95	-0.01 (-5.90%)	2,006
22 Jun 2009	GBX	0.1197	0.1695	0.1197	0.1695	16.95	0.0 (0.0%)	473
15 Jun 2009	GBX	0.1197	0.1695	0.1197	0.1695	16.95	0.0 (0.0%)	2,006
10 Jun 2009	GBX	0.1097	0.1695	0.1097	0.1695	16.95	0.0 (0.0%)	3,577
3 Jun 2009	GBX	0.1745	0.1745	0.1695	0.1695	16.95	0.0 (0.0%)	251
2 Jun 2009	GBX	0.1745	0.1745	0.1695	0.1695	16.95	0.0 (0.0%)	2,708
28 May 2009	GBX	0.1197	0.1695	0.1197	0.1695	16.95	0.0 (0.0%)	292
27 May 2009	GBX	0.1296	0.1695	0.1296	0.1695	16.95	-0.005 (-2.87%)	3,343
26 May 2009	GBX	0.1346	0.1745	0.1346	0.1745	17.45	0.0 (0.0%)	1,003
22 May 2009	GBX	0.1296	0.1745	0.1296	0.1745	17.45	0.0 (0.0%)	1,010
20 May 2009	GBX	0.1994	0.1994	0.1745	0.1745	17.45	0.0 (0.0%)	3,577
13 May 2009	GBX	0.0997	0.1745	0.0997	0.1745	17.45	0.0 (0.0%)	4,847
12 May 2009	GBX	0.1994	0.1994	0.1745	0.1745	17.45	0.0 (0.0%)	1,103
7 May 2009	GBX	0.1496	0.1745	0.1496	0.1745	17.45	-0.01 (-5.42%)	2,507
6 May 2009	GBX	0.1605	0.1845	0.1496	0.1845	18.45	0.0 (0.0%)	2,989
5 May 2009	GBX	0.2044	0.2044	0.1695	0.1845	18.45	-0.015 (-7.47%)	3,095
1 May 2009	GBX	0.1595	0.2094	0.1595	0.1994	19.94	+0.06 (+42.84%)	46,119
28 Apr 2009	GBX	0.1595	0.1595	0.1396	0.1396	13.96	0.0 (0.0%)	501
27 Apr 2009	GBX	0.1595	0.1595	0.1396	0.1396	13.96	0.0 (0.0%)	1,010
22 Apr 2009	GBX	0.0997	0.1595	0.0997	0.1396	13.96	0.0 (0.0%)	1,936
21 Apr 2009	GBX	0.0997	0.1396	0.0997	0.1396	13.96	0.0 (0.0%)	1,504
20 Apr 2009	GBX	0.1296	0.1595	0.0997	0.1396	13.96	0.0 (0.0%)	6,010
17 Apr 2009	GBX	0.1296	0.1396	0.1296	0.1396	13.96	0.0 (0.0%)	1,377

Unicorn Response |