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
16 Apr 2009	GBX	0.1296	0.1396	0.1296	0.1396	13.96	+0.01 (+7.72%)	4,513
15 Apr 2009	GBX	0.1296	0.1296	0.1296	0.1296	12.96	0.0 (0.0%)	292
14 Apr 2009	GBX	0.1296	0.1296	0.1296	0.1296	12.96	0.0 (0.0%)	3,293
6 Apr 2009	GBX	0.1296	0.1296	0.1296	0.1296	12.96	0.0 (0.0%)	473
2 Apr 2009	GBX	0.0798	0.1296	0.0798	0.1296	12.96	-0.01 (-7.16%)	2,076
26 Mar 2009	GBX	0.0698	0.1396	0.0698	0.1396	13.96	0.0 (0.0%)	2,831
9 Mar 2009	GBX	0.0997	0.1396	0.0997	0.1396	13.96	0.0 (0.0%)	539
6 Mar 2009	GBX	0.1396	0.1396	0.1396	0.1396	13.96	0.0 (0.0%)	1,497
5 Mar 2009	GBX	0.0698	0.1396	0.0698	0.1396	13.96	-0.01 (-6.68%)	4,179
26 Feb 2009	GBX	0.1546	0.1546	0.1496	0.1496	14.96	0.0 (0.0%)	580
25 Feb 2009	GBX	0.0997	0.1496	0.0997	0.1496	14.96	0.0 (0.0%)	1,251
23 Feb 2009	GBX	0.0997	0.1496	0.0997	0.1496	14.96	0.0 (0.0%)	501
18 Feb 2009	GBX	0.0997	0.1496	0.0997	0.1496	14.96	0.0 (0.0%)	301
5 Feb 2009	GBX	0.1595	0.1595	0.1496	0.1496	14.96	-0.015 (-9.06%)	501
2 Feb 2009	GBX	0.1595	0.1645	0.1595	0.1645	16.45	0.0 (0.0%)	51
27 Jan 2009	GBX	0.1695	0.1695	0.1645	0.1645	16.45	0.0 (0.0%)	6
23 Jan 2009	GBX	0.1695	0.1695	0.1645	0.1645	16.45	0.0 (0.0%)	6
16 Jan 2009	GBX	0.0997	0.1735	0.0997	0.1645	16.45	-0.01 (-5.73%)	4,444
14 Jan 2009	GBX	0.1795	0.1885	0.1496	0.1745	17.45	+0.01 (+6.08%)	3,365
13 Jan 2009	GBX	0.0997	0.2293	0.0997	0.1645	16.45	+0.09 (+119.92%)	72,941
12 Jan 2009	GBX	0.01	0.0748	0.01	0.0748	7.48	0.0 (0.0%)	82,568
9 Jan 2009	GBX	0.0499	0.0748	0.01	0.0748	7.48	-0.025 (-24.97%)	94,316
7 Jan 2009	GBX	0.1197	0.1197	0.0997	0.0997	9.97	0.0 (0.0%)	7
2 Jan 2009	GBX	0.0499	0.0997	0.0499	0.0997	9.97	0.0 (0.0%)	1,504
10 Dec 2008	GBX	0.0499	0.0997	0.0499	0.0997	9.97	0.0 (0.0%)	80
9 Dec 2008	GBX	0.0698	0.0997	0.0698	0.0997	9.97	0.0 (0.0%)	1,003
3 Dec 2008	GBX	0.1496	0.1496	0.0997	0.0997	9.97	-0.025 (-19.98%)	1,106
27 Nov 2008	GBX	0.1496	0.1496	0.1246	0.1246	12.46	0.0 (0.0%)	488
25 Nov 2008	GBX	0.1496	0.1496	0.1246	0.1246	12.46	0.0 (0.0%)	110
21 Nov 2008	GBX	0.0997	0.1496	0.0997	0.1246	12.46	0.0 (0.0%)	840

Unicorn Response |