Cadence Minerals PLC (KDNC)

KDNC
🏛️ Royaume-Uni →
4.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 10.15 11.50 10.35 11.35 0.4M
2022-12-29 10.15 10.75 10.00 10.15 0.7M
2022-12-28 10.25 10.50 10.00 10.15 0.1M
2022-12-23 10.60 10.80 10.00 10.25 0.3M
2022-12-22 9.20 10.68 9.06 10.60 0.6M
2022-12-21 9.30 9.40 9.00 9.20 0.0M
2022-12-20 9.15 9.40 9.10 9.30 0.4M
2022-12-19 9.05 9.38 8.80 9.15 0.1M
2022-12-16 9.10 9.40 8.70 9.05 0.6M
2022-12-15 9.10 9.40 8.66 9.10 0.5M
2022-12-14 9.10 9.20 9.00 9.10 0.2M
2022-12-13 9.20 9.28 9.11 9.10 0.2M
2022-12-12 9.20 9.30 9.13 9.20 0.3M
2022-12-09 9.20 9.30 9.10 9.20 0.2M
2022-12-08 9.20 9.28 9.10 9.20 0.1M
2022-12-07 9.20 9.30 9.00 9.00 0.2M
2022-12-06 9.70 9.70 9.06 9.20 0.5M
2022-12-05 9.70 9.90 9.50 9.70 0.0M
2022-12-02 9.90 10.00 9.51 9.70 0.2M
2022-12-01 10.03 10.00 9.70 9.90 0.2M
2022-11-30 10.03 10.25 9.82 10.03 0.2M
2022-11-29 10.03 10.25 9.80 10.03 0.0M
2022-11-28 10.03 10.25 9.80 10.03 0.1M
2022-11-25 10.15 10.25 9.80 10.03 0.3M
2022-11-24 9.98 10.24 9.77 10.15 0.3M
2022-11-23 9.85 10.25 9.77 9.98 0.1M
2022-11-22 10.13 10.25 9.76 9.85 0.1M
2022-11-21 10.50 10.50 10.00 10.13 0.2M
2022-11-18 10.48 11.00 10.00 10.50 0.3M
2022-11-17 11.35 11.50 10.28 10.48 0.4M
2022-11-16 11.48 11.60 11.00 11.35 0.1M
2022-11-15 10.30 12.48 10.00 11.48 1.3M
2022-11-14 9.15 10.50 9.06 10.30 0.9M
2022-11-11 9.05 9.30 8.83 9.15 0.4M
2022-11-10 8.80 9.10 8.50 9.05 0.4M
2022-11-09 9.10 9.07 8.50 8.80 0.4M
2022-11-08 9.20 9.26 8.83 9.10 0.5M
2022-11-07 9.15 9.30 9.05 9.20 0.2M
2022-11-04 9.20 9.30 9.10 9.20 0.1M
2022-11-03 9.30 9.23 9.05 9.20 0.0M
2022-11-02 9.45 9.50 9.26 9.30 0.3M
2022-11-01 9.20 9.50 9.08 9.45 0.3M
2022-10-31 8.90 9.35 8.80 9.20 0.4M
2022-10-28 9.05 9.07 8.70 9.00 0.4M
2022-10-27 9.05 9.30 8.80 9.30 0.1M
2022-10-26 8.80 9.15 8.60 9.05 0.5M
2022-10-25 8.90 9.00 8.60 8.80 0.1M
2022-10-24 9.05 9.09 8.80 8.90 0.4M
2022-10-21 9.35 9.50 8.85 9.05 1.4M
2022-10-20 9.35 9.60 9.20 9.35 0.4M
2022-10-19 9.35 9.50 9.23 9.35 0.1M
2022-10-18 9.40 9.53 9.20 9.35 0.3M
2022-10-17 9.15 9.55 9.08 9.40 0.1M
2022-10-14 9.45 9.60 9.00 9.15 0.4M
2022-10-13 9.45 9.53 9.30 9.45 0.0M
2022-10-12 9.45 9.60 9.30 9.45 0.0M
2022-10-11 9.75 10.00 9.30 9.45 0.1M
2022-10-10 9.75 10.00 9.50 9.75 0.1M
2022-10-07 9.90 10.80 9.55 9.75 0.6M
2022-10-06 9.50 9.60 9.30 9.45 0.1M
2022-10-05 9.50 9.56 9.00 9.50 0.1M
2022-10-04 9.50 9.60 9.26 9.26 0.1M
2022-10-03 9.40 9.60 9.31 9.50 0.1M
2022-09-30 9.15 9.60 9.07 9.40 0.1M
2022-09-29 9.30 9.50 9.00 9.15 0.3M
2022-09-28 9.75 9.70 9.01 9.30 0.5M
2022-09-27 9.75 10.00 9.50 9.75 0.1M
2022-09-26 9.90 10.00 9.50 9.75 0.3M
2022-09-23 10.03 10.25 9.80 9.90 0.3M
2022-09-22 10.03 10.10 9.94 10.03 0.0M
2022-09-21 10.03 10.19 9.93 10.03 0.1M
2022-09-20 10.15 10.19 9.80 10.03 0.1M
2022-09-16 10.25 10.50 9.85 10.15 0.1M
2022-09-15 10.25 10.50 10.00 10.25 0.1M
2022-09-14 10.38 10.28 10.00 10.25 0.3M
2022-09-13 10.63 11.00 10.25 10.35 0.5M
2022-09-12 10.38 10.58 10.25 10.63 0.2M
2022-09-09 10.03 10.41 9.85 10.38 0.3M
2022-09-08 10.13 10.25 9.82 10.03 0.4M
2022-09-07 10.38 10.25 9.60 9.60 0.2M
2022-09-06 10.75 10.75 10.25 10.38 0.3M
2022-09-05 11.00 11.24 10.50 10.75 0.2M
2022-09-02 10.25 11.50 10.29 11.00 0.4M
2022-09-01 10.38 10.50 10.00 10.25 0.3M
2022-08-31 10.63 10.63 10.20 10.38 0.4M
2022-08-30 11.63 11.70 10.50 10.63 0.6M
2022-08-26 11.38 11.75 11.00 11.63 0.2M
2022-08-25 11.38 11.75 11.15 11.38 0.2M
2022-08-24 11.63 11.75 11.10 11.38 0.0M
2022-08-23 11.75 11.75 11.00 11.63 0.3M
2022-08-22 12.13 12.00 11.50 11.75 0.5M
2022-08-19 12.13 12.50 11.75 12.13 0.2M
2022-08-18 11.75 12.50 11.75 12.13 0.2M
2022-08-17 12.25 12.05 11.56 11.75 0.4M
2022-08-16 12.75 13.00 11.55 12.25 1.0M
2022-08-15 11.38 13.50 11.28 12.75 2.0M
2022-08-12 10.88 11.50 10.80 11.38 1.2M
2022-08-11 10.75 11.25 10.51 10.88 0.3M
2022-08-10 10.63 10.79 10.28 10.75 0.1M
2022-08-09 10.75 11.00 10.30 10.80 0.3M
2022-08-08 11.00 11.00 10.00 10.88 0.4M
2022-08-05 10.75 11.25 10.66 11.00 0.1M
2022-08-04 10.75 11.00 10.50 10.50 0.2M
2022-08-03 10.75 10.82 10.61 10.75 0.1M
2022-08-02 10.75 11.00 10.56 10.90 0.1M
2022-08-01 10.88 11.25 10.50 10.75 0.2M
2022-07-29 10.88 11.00 10.54 10.75 0.4M
2022-07-28 10.88 10.82 10.50 10.88 0.1M
2022-07-27 10.88 10.89 10.51 10.88 0.1M
2022-07-26 10.88 10.91 10.60 10.88 0.2M
2022-07-25 10.75 11.25 10.50 10.88 0.5M
2022-07-22 10.88 11.00 10.55 10.75 0.1M
2022-07-21 11.00 11.00 10.75 10.88 0.3M
2022-07-20 10.75 11.08 10.00 10.00 0.5M
2022-07-19 11.00 11.25 10.50 10.75 0.6M
2022-07-18 11.00 11.00 10.75 11.00 0.0M
2022-07-15 11.00 11.25 10.75 11.00 0.0M
2022-07-14 11.50 11.70 10.76 11.00 0.5M
2022-07-13 10.75 11.75 10.75 11.50 0.7M
2022-07-12 10.25 11.00 10.00 10.75 0.4M
2022-07-11 9.90 10.14 9.80 10.03 0.5M
2022-07-08 10.03 10.20 9.68 9.90 0.6M
2022-07-07 10.13 10.10 9.68 10.03 0.8M
2022-07-06 10.13 10.25 10.00 10.13 0.3M
2022-07-05 10.25 10.50 10.00 10.13 0.6M
2022-07-04 10.25 10.55 10.00 10.25 0.3M
2022-07-01 10.25 10.50 10.00 10.25 0.3M
2022-06-30 10.25 10.45 10.00 10.25 0.5M
2022-06-29 10.75 11.50 10.23 10.25 1.0M
2022-06-28 10.75 11.00 10.26 10.75 0.7M
2022-06-27 11.00 11.35 10.50 10.75 1.0M
2022-06-24 11.25 11.00 10.50 10.75 0.5M
2022-06-23 11.75 12.00 11.00 11.25 0.4M
2022-06-22 11.25 11.25 10.75 11.13 0.2M
2022-06-21 11.25 11.50 10.50 11.25 0.8M
2022-06-20 11.25 11.50 11.00 11.25 0.2M
2022-06-17 11.38 11.38 11.00 11.25 0.4M
2022-06-16 12.25 12.50 10.91 11.38 1.7M
2022-06-15 12.25 12.50 12.00 12.25 0.3M
2022-06-14 13.40 13.50 12.11 12.50 0.6M
2022-06-13 13.75 14.00 13.00 13.40 0.2M
2022-06-10 13.75 13.73 13.50 13.75 0.2M
2022-06-09 13.88 14.00 13.63 13.75 0.3M
2022-06-08 13.75 14.00 13.56 13.88 0.5M
2022-06-07 13.75 14.00 13.63 13.75 0.2M
2022-06-06 14.25 14.50 13.55 13.90 0.3M
2022-06-01 14.25 14.50 14.00 14.25 0.1M
2022-05-31 14.25 14.50 14.00 14.25 0.6M
2022-05-30 14.75 15.00 14.00 14.25 0.2M
2022-05-27 14.75 15.00 14.50 14.75 0.0M
2022-05-26 15.00 15.00 14.50 14.75 1.2M
2022-05-25 15.00 15.50 14.61 15.00 0.3M
2022-05-24 14.88 15.50 14.50 15.00 0.4M
2022-05-23 14.88 15.50 14.50 14.88 1.1M
2022-05-20 14.25 15.00 14.03 14.88 0.8M
2022-05-19 13.75 14.35 13.50 14.25 0.6M
2022-05-18 14.25 14.50 13.71 14.00 0.2M
2022-05-17 14.25 14.50 13.85 14.25 0.3M
2022-05-16 14.00 14.35 13.78 14.25 0.3M
2022-05-13 13.75 14.25 13.58 14.00 0.6M
2022-05-12 15.13 15.50 13.50 13.75 1.6M
2022-05-11 15.25 15.50 14.60 15.13 0.4M
2022-05-10 15.25 15.75 15.00 15.25 0.4M
2022-05-09 16.13 16.55 15.00 15.25 0.2M
2022-05-06 16.00 16.50 15.55 16.13 0.1M
2022-05-05 15.75 16.50 15.50 16.00 0.5M
2022-05-04 16.75 16.50 15.63 15.75 1.1M
2022-05-03 16.75 17.00 16.50 16.75 0.5M
2022-04-29 16.75 17.00 16.30 16.70 0.1M
2022-04-28 16.75 17.00 16.50 17.00 0.1M
2022-04-27 16.75 17.00 16.08 16.75 0.4M
2022-04-26 17.00 17.00 16.50 16.75 0.3M
2022-04-25 16.88 17.25 16.75 17.00 0.4M
2022-04-22 17.25 17.50 16.69 17.00 0.7M
2022-04-21 17.75 18.00 17.00 17.25 0.2M
2022-04-20 17.75 17.89 17.50 17.75 0.5M
2022-04-19 18.25 18.50 17.50 18.50 0.3M
2022-04-14 18.25 18.38 18.00 18.25 0.2M
2022-04-13 18.88 19.25 17.68 17.90 0.8M
2022-04-12 19.25 19.75 18.50 18.88 0.6M
2022-04-11 18.25 19.00 18.00 19.25 0.9M
2022-04-08 18.25 18.38 18.00 18.25 0.9M
2022-04-07 18.13 19.35 17.75 18.25 1.7M
2022-04-06 18.50 19.50 17.95 18.13 1.8M
2022-04-05 17.25 18.75 17.00 18.50 1.1M
2022-04-04 17.13 17.50 16.75 17.25 0.8M
2022-04-01 17.00 17.38 16.75 17.13 0.7M
2022-03-31 17.13 17.50 16.75 17.40 0.1M
2022-03-30 16.88 17.50 16.50 17.13 0.7M
2022-03-29 16.75 16.75 16.50 16.63 0.3M
2022-03-28 16.75 17.00 16.50 16.75 0.3M
2022-03-25 16.75 17.00 16.52 16.75 0.5M
2022-03-24 17.25 17.65 16.55 17.65 0.8M
2022-03-23 17.63 17.75 16.76 17.25 1.0M
2022-03-22 17.88 18.00 17.25 17.63 0.4M
2022-03-21 17.75 18.40 17.75 17.88 0.5M
2022-03-18 18.00 18.25 17.50 17.63 0.5M
2022-03-17 17.50 18.20 17.60 18.00 0.4M
2022-03-16 16.75 17.75 16.50 17.50 0.7M
2022-03-15 16.63 17.00 15.88 16.75 1.2M
2022-03-14 17.38 17.50 16.05 16.63 0.7M
2022-03-11 16.88 18.50 16.78 17.38 1.3M
2022-03-10 15.25 17.00 15.34 16.75 2.4M
2022-03-09 15.25 15.50 15.01 15.25 0.5M
2022-03-08 15.75 15.53 15.00 15.13 1.0M
2022-03-07 16.00 16.08 15.25 15.60 0.4M
2022-03-04 17.25 17.50 15.75 16.00 1.1M
2022-03-03 17.13 17.50 16.85 17.25 0.3M
2022-03-02 17.38 17.39 16.75 17.13 0.4M
2022-03-01 17.88 18.00 17.25 17.38 1.2M
2022-02-28 18.13 18.20 17.75 17.88 0.4M
2022-02-25 18.13 18.50 17.50 18.13 1.0M
2022-02-24 19.13 19.25 17.75 17.88 1.0M
2022-02-23 19.38 19.50 19.00 19.13 0.5M
2022-02-22 20.55 20.80 19.05 19.38 1.7M
2022-02-21 20.75 21.70 20.20 20.50 1.2M
2022-02-18 20.35 20.50 19.80 20.20 0.3M
2022-02-17 20.65 20.80 20.00 20.35 0.7M
2022-02-16 20.35 20.85 20.20 20.65 0.5M
2022-02-15 20.40 20.50 19.80 20.35 1.2M
2022-02-14 21.10 21.60 20.06 20.40 1.0M
2022-02-11 20.75 21.50 20.60 21.00 0.7M
2022-02-10 20.90 21.00 20.30 20.75 1.7M
2022-02-09 20.90 21.30 20.56 20.90 1.1M
2022-02-08 21.30 21.50 21.00 21.15 2.3M
2022-02-07 21.75 22.00 21.25 21.40 2.1M
2022-02-04 21.59 21.94 21.04 21.74 1.8M
2022-02-03 21.44 22.44 20.69 21.34 12.9M
2022-02-02 24.68 27.77 24.49 26.92 1.3M
2022-02-01 24.18 24.93 22.94 24.68 0.9M
2022-01-31 24.68 24.93 23.93 24.18 0.4M
2022-01-28 25.93 26.33 24.43 24.68 0.9M
2022-01-27 25.93 26.43 25.43 25.93 0.5M
2022-01-26 26.18 26.66 25.68 26.18 0.3M
2022-01-25 25.68 26.92 24.93 26.18 0.8M
2022-01-24 27.67 27.92 23.94 25.68 1.0M
2022-01-21 27.92 28.92 26.92 27.42 0.4M
2022-01-20 27.42 27.92 26.43 27.92 0.3M
2022-01-19 26.43 28.67 25.93 26.92 2.0M
2022-01-18 27.17 26.92 25.98 26.43 0.6M
2022-01-17 28.17 28.67 26.43 27.17 0.7M
2022-01-14 29.92 30.86 27.27 27.92 0.8M
2022-01-13 30.41 30.91 29.47 29.92 0.4M
2022-01-12 28.67 30.91 28.30 30.41 0.8M
2022-01-11 28.92 29.92 26.92 28.67 0.6M
2022-01-10 29.92 31.91 28.32 28.92 0.6M
2022-01-07 30.16 31.14 29.28 29.92 0.4M
2022-01-06 29.42 31.41 27.92 30.16 0.8M
2022-01-05 29.42 30.81 28.92 29.92 1.0M
2022-01-04 29.92 32.91 27.48 29.42 3.2M