Cadence Minerals PLC (KDNC)

KDNC
🏛️ Vereinigtes Königreich →
4.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 24.93 29.92 24.68 27.92 1.0M
2021-12-30 26.43 27.17 23.93 24.93 1.5M
2021-12-29 21.19 27.92 20.94 26.67 5.5M
2021-12-24 19.45 19.64 19.00 19.45 0.2M
2021-12-23 20.19 20.94 18.95 19.45 0.3M
2021-12-22 20.19 20.38 19.60 19.94 0.2M
2021-12-21 20.44 20.94 19.32 20.19 0.6M
2021-12-20 20.94 21.19 19.94 20.44 0.1M
2021-12-17 21.44 21.94 20.44 20.94 0.1M
2021-12-16 21.69 21.94 20.94 21.44 0.1M
2021-12-15 22.44 22.38 20.94 21.69 0.2M
2021-12-14 22.69 22.94 21.94 22.44 0.2M
2021-12-13 19.69 23.43 19.76 22.69 0.9M
2021-12-10 19.94 20.26 19.46 19.69 0.1M
2021-12-09 20.69 21.31 19.21 19.45 0.5M
2021-12-08 21.44 21.61 20.21 20.69 0.2M
2021-12-07 20.44 21.88 20.74 21.44 0.2M
2021-12-06 20.44 20.94 20.44 20.44 0.1M
2021-12-03 20.44 20.94 20.20 20.44 0.1M
2021-12-02 19.69 20.78 19.45 20.44 0.1M
2021-12-01 18.95 19.94 18.89 19.69 0.1M
2021-11-30 18.45 19.45 18.33 19.45 0.2M
2021-11-29 18.45 18.95 18.28 18.45 0.1M
2021-11-26 19.20 19.34 17.95 18.45 0.4M
2021-11-25 19.45 19.84 19.06 19.45 0.2M
2021-11-24 19.69 20.04 18.95 19.45 0.2M
2021-11-23 19.69 20.09 19.26 19.69 0.0M
2021-11-22 20.19 20.74 18.95 19.69 0.4M
2021-11-19 21.19 21.81 19.06 20.19 0.7M
2021-11-18 21.19 21.61 20.44 21.19 0.3M
2021-11-17 21.44 22.04 20.94 21.19 0.1M
2021-11-16 21.44 21.94 21.05 21.44 0.2M
2021-11-15 21.94 22.54 21.09 21.44 0.1M
2021-11-12 21.44 22.94 21.12 21.94 0.5M
2021-11-11 20.94 21.94 20.63 21.44 0.2M
2021-11-10 21.44 21.44 20.60 20.94 0.1M
2021-11-09 21.69 21.94 20.94 20.94 0.1M
2021-11-08 21.19 22.44 21.00 21.69 0.4M
2021-11-05 21.69 21.93 20.94 21.19 0.1M
2021-11-04 21.44 22.44 20.94 21.69 0.3M
2021-11-03 22.69 23.33 20.94 21.44 0.4M
2021-11-02 23.68 23.93 22.00 22.69 0.4M
2021-11-01 23.18 24.87 22.71 23.93 0.4M
2021-10-29 23.18 23.68 22.64 23.18 0.1M
2021-10-28 22.94 23.67 22.49 23.18 0.4M
2021-10-27 22.94 23.31 22.44 22.94 0.1M
2021-10-26 22.69 23.23 22.44 22.94 0.3M
2021-10-25 22.44 22.94 22.04 22.69 0.2M
2021-10-22 22.19 22.94 21.59 22.44 0.2M
2021-10-21 22.94 23.18 21.94 22.74 0.4M
2021-10-20 22.44 23.81 21.94 22.94 0.4M
2021-10-19 21.94 22.81 20.94 22.44 0.4M
2021-10-18 21.94 22.19 21.49 21.94 0.1M
2021-10-15 21.69 22.44 21.44 22.34 0.1M
2021-10-14 21.44 22.44 20.94 21.69 0.3M
2021-10-13 22.44 22.94 20.94 21.94 0.6M
2021-10-12 23.43 23.93 21.44 21.74 1.1M
2021-10-11 19.45 25.38 19.69 23.43 8.4M
2021-10-08 17.33 17.65 16.98 17.33 0.6M
2021-10-07 17.33 17.82 17.03 17.33 0.3M
2021-10-06 17.70 17.95 16.98 17.33 0.4M
2021-10-05 17.20 17.85 17.00 17.85 0.4M
2021-10-04 16.83 17.45 16.70 17.20 0.4M
2021-10-01 17.48 17.70 16.70 16.95 0.4M
2021-09-30 18.20 18.20 17.25 17.48 0.3M
2021-09-29 17.95 18.45 17.55 17.95 0.4M
2021-09-28 17.82 18.20 17.29 17.65 0.3M
2021-09-27 17.70 18.20 17.49 17.82 0.3M
2021-09-24 17.45 18.15 17.45 17.70 0.3M
2021-09-23 17.82 17.95 17.08 17.45 0.5M
2021-09-22 18.20 18.45 16.95 17.70 1.2M
2021-09-21 18.70 19.45 17.95 18.20 0.4M
2021-09-20 20.94 21.21 17.75 18.70 2.1M
2021-09-17 20.94 21.89 20.64 20.94 0.6M
2021-09-16 20.94 21.44 20.64 20.94 0.2M
2021-09-15 21.44 21.66 20.08 20.94 0.4M
2021-09-14 20.19 21.89 20.14 21.44 0.5M
2021-09-13 20.94 20.82 19.94 20.19 0.3M
2021-09-10 20.44 21.38 20.44 20.94 0.4M
2021-09-09 21.19 21.44 19.94 20.44 0.4M
2021-09-08 21.94 21.94 20.49 21.19 1.0M
2021-09-07 22.44 22.60 21.44 21.69 0.3M
2021-09-06 22.94 23.38 21.84 21.84 0.5M
2021-09-03 23.18 23.93 22.54 22.94 0.4M
2021-09-02 23.43 23.62 22.49 22.94 0.1M
2021-09-01 23.68 24.31 23.03 23.43 0.3M
2021-08-31 23.43 24.43 22.94 23.68 0.4M
2021-08-27 24.43 24.43 22.94 23.43 0.2M
2021-08-26 23.43 24.73 23.13 24.43 0.6M
2021-08-25 23.43 23.71 22.94 23.43 0.5M
2021-08-24 23.68 23.93 22.99 23.43 0.5M
2021-08-23 24.43 24.93 23.48 23.68 0.2M
2021-08-20 23.68 24.67 22.54 24.43 0.5M
2021-08-19 24.68 25.43 23.43 23.93 0.5M
2021-08-18 23.93 25.38 23.48 24.43 1.2M
2021-08-17 24.93 25.53 23.49 23.93 0.7M
2021-08-16 25.68 26.43 24.01 24.93 1.0M
2021-08-13 25.93 26.43 25.43 25.68 0.4M
2021-08-12 26.43 26.87 25.70 25.93 0.6M
2021-08-11 26.92 27.12 26.16 26.43 0.7M
2021-08-10 26.92 27.42 26.43 27.42 0.2M
2021-08-09 26.92 27.37 26.43 26.92 0.2M
2021-08-06 26.92 27.37 26.43 26.92 0.2M
2021-08-05 27.67 27.77 26.48 26.92 0.5M
2021-08-04 28.17 28.84 27.18 27.67 0.2M
2021-08-03 27.72 28.52 27.52 28.17 0.2M
2021-08-02 28.17 28.74 27.05 27.72 0.2M
2021-07-30 28.42 28.79 26.92 28.17 0.6M
2021-07-29 29.42 30.41 27.92 28.42 0.6M
2021-07-28 29.17 29.32 28.42 29.17 0.3M
2021-07-27 29.42 29.88 28.42 29.17 0.4M
2021-07-26 28.92 30.91 27.92 29.12 1.2M
2021-07-23 27.42 29.39 26.92 28.92 0.4M
2021-07-22 26.92 27.30 26.43 27.42 0.2M
2021-07-21 25.43 27.42 24.93 26.92 2.4M
2021-07-20 25.93 26.23 24.93 25.43 0.4M
2021-07-19 26.43 26.87 25.53 25.93 0.4M
2021-07-16 26.43 26.75 25.93 26.43 0.0M
2021-07-15 27.92 28.62 26.18 26.43 0.3M
2021-07-14 27.92 27.87 26.98 27.92 0.2M
2021-07-13 27.92 28.42 27.42 27.92 0.4M
2021-07-12 28.42 28.89 27.42 27.92 0.2M
2021-07-09 28.42 28.92 27.92 28.92 0.1M
2021-07-08 29.92 30.11 27.95 28.42 0.6M
2021-07-07 29.17 30.91 28.92 30.16 0.6M
2021-07-06 28.42 29.92 28.23 29.17 0.9M
2021-07-05 28.42 28.92 27.92 28.42 0.3M
2021-07-02 28.67 29.29 27.92 28.42 0.2M
2021-07-01 28.67 29.42 27.92 28.67 0.3M
2021-06-30 29.17 29.92 28.42 28.92 0.5M
2021-06-29 28.67 29.92 28.12 28.67 0.5M
2021-06-28 27.17 29.92 26.92 28.67 1.7M
2021-06-25 24.93 27.87 24.43 27.17 0.6M
2021-06-24 24.93 25.43 24.43 24.43 0.6M
2021-06-23 24.93 25.43 24.18 24.93 0.4M
2021-06-22 25.18 25.93 24.18 24.93 0.5M
2021-06-21 26.67 26.92 24.06 25.93 1.3M
2021-06-18 27.17 27.67 26.43 27.17 0.5M
2021-06-17 28.42 28.42 25.93 27.32 1.2M
2021-06-16 29.17 29.40 28.26 28.42 0.9M
2021-06-15 30.16 30.41 28.92 29.17 1.0M
2021-06-14 30.66 30.96 28.92 29.52 0.5M
2021-06-11 30.41 31.91 30.06 31.01 0.7M
2021-06-10 29.17 32.40 28.92 30.41 1.5M
2021-06-09 28.42 29.42 28.02 29.17 1.0M
2021-06-08 26.92 30.91 26.43 28.92 1.8M
2021-06-07 27.42 27.92 26.43 26.92 0.5M
2021-06-04 27.42 27.57 26.92 27.42 0.1M
2021-06-03 28.17 28.92 26.97 27.42 0.4M
2021-06-02 28.92 29.42 27.55 28.17 0.5M
2021-06-01 27.67 29.92 27.30 28.92 1.1M
2021-05-28 27.67 28.42 26.93 27.92 0.6M
2021-05-27 27.17 28.42 25.93 27.67 0.4M
2021-05-26 27.92 28.42 27.17 27.32 0.7M
2021-05-25 28.92 29.42 27.17 27.92 0.5M
2021-05-24 27.17 29.42 26.92 28.92 1.3M
2021-05-21 27.17 28.29 26.92 27.17 0.4M
2021-05-20 28.42 29.92 26.92 27.17 0.4M
2021-05-19 28.92 29.42 26.98 28.42 0.9M
2021-05-18 29.42 29.82 27.92 28.92 0.8M
2021-05-17 29.17 30.66 28.92 29.42 0.8M
2021-05-14 29.42 30.41 28.92 29.17 0.7M
2021-05-13 29.67 30.91 27.92 28.67 0.9M
2021-05-12 27.42 29.67 27.30 29.42 1.5M
2021-05-11 27.92 28.92 26.92 27.42 1.4M
2021-05-10 28.42 29.92 27.22 27.92 1.7M
2021-05-07 27.17 28.79 26.96 27.17 0.8M
2021-05-06 26.67 28.92 26.45 27.17 1.8M
2021-05-05 25.43 27.42 24.93 26.67 0.5M
2021-05-04 25.43 26.43 21.72 25.93 0.7M
2021-04-30 23.68 25.43 23.81 25.43 0.4M
2021-04-29 25.43 25.93 23.43 23.68 0.4M
2021-04-28 25.43 25.90 24.93 25.43 0.3M
2021-04-27 26.67 26.92 24.93 25.43 1.1M
2021-04-26 25.43 27.30 25.09 26.67 2.1M
2021-04-23 24.18 25.93 23.93 25.93 0.7M
2021-04-22 23.18 24.43 22.96 24.18 1.3M
2021-04-21 23.18 23.43 22.44 23.18 1.3M
2021-04-20 23.68 23.93 22.44 22.44 0.7M
2021-04-19 24.68 24.83 22.94 23.68 0.6M
2021-04-16 23.93 25.93 23.43 24.68 0.7M
2021-04-15 25.43 25.82 23.53 23.53 0.9M
2021-04-14 26.43 26.72 24.93 25.43 0.6M
2021-04-13 26.18 26.92 25.93 26.43 0.8M
2021-04-12 25.93 28.16 24.63 26.18 1.2M
2021-04-09 26.92 27.32 24.46 25.93 2.4M
2021-04-08 29.17 29.42 25.45 27.12 2.8M
2021-04-07 27.17 31.31 27.07 29.12 5.6M
2021-04-06 24.43 27.42 23.93 27.17 3.5M
2021-04-01 20.44 24.43 19.45 23.93 4.4M
2021-03-31 21.19 21.44 19.94 20.44 0.8M
2021-03-30 21.19 21.94 20.38 21.19 1.0M
2021-03-29 19.20 21.94 18.97 21.34 3.8M
2021-03-26 17.95 19.39 17.63 19.20 0.6M
2021-03-25 17.70 18.42 17.45 17.95 0.3M
2021-03-24 18.57 18.57 17.41 17.70 1.0M
2021-03-23 18.32 19.00 18.22 19.00 0.4M
2021-03-22 18.57 19.09 17.95 18.32 0.8M
2021-03-19 18.57 18.95 18.20 18.57 0.5M
2021-03-18 18.57 18.95 18.22 18.57 0.5M
2021-03-17 18.95 19.32 18.24 18.57 0.4M
2021-03-16 18.45 19.45 18.45 18.95 0.7M
2021-03-15 17.70 18.89 17.51 18.45 1.3M
2021-03-12 17.70 17.95 17.45 17.45 2.4M
2021-03-11 17.20 17.89 16.95 17.70 1.0M
2021-03-10 18.20 18.44 17.45 17.95 2.1M
2021-03-09 18.20 18.64 17.95 18.20 0.9M
2021-03-08 18.95 19.32 17.95 18.20 0.7M
2021-03-05 19.20 19.17 18.15 18.15 0.7M
2021-03-04 19.07 19.45 18.72 19.20 0.4M
2021-03-03 19.20 19.45 18.61 19.07 0.7M
2021-03-02 18.70 19.20 18.55 19.20 0.4M
2021-03-01 19.20 19.37 18.45 18.70 0.3M
2021-02-26 19.20 19.69 18.70 19.20 0.4M
2021-02-25 19.20 20.28 18.45 19.94 1.3M
2021-02-24 19.45 20.94 18.95 19.20 1.3M
2021-02-23 20.69 20.82 18.97 19.45 1.0M
2021-02-22 19.45 21.81 18.95 20.69 2.0M
2021-02-19 18.95 21.89 18.45 18.45 2.9M
2021-02-18 18.95 19.42 18.35 18.40 1.1M
2021-02-17 18.20 19.42 18.02 19.30 1.0M
2021-02-16 19.69 19.78 17.95 18.20 1.0M
2021-02-15 19.69 19.94 19.45 19.69 0.9M
2021-02-12 19.94 20.92 19.45 19.69 1.0M
2021-02-11 18.85 21.91 18.65 20.34 2.9M
2021-02-10 16.55 20.09 15.96 19.25 4.2M
2021-02-09 16.45 16.93 15.97 16.45 1.2M
2021-02-08 16.20 16.45 15.48 15.96 1.3M
2021-02-05 16.70 16.95 15.96 16.20 2.4M
2021-02-04 16.95 17.12 16.48 16.95 0.3M
2021-02-03 16.70 17.43 16.48 16.95 0.7M
2021-02-02 16.55 17.45 15.96 16.70 1.0M
2021-02-01 16.55 16.95 16.15 16.55 0.3M
2021-01-29 16.45 16.95 15.96 16.55 0.4M
2021-01-28 16.83 17.20 15.96 16.15 0.7M
2021-01-27 17.70 17.74 16.25 16.93 1.5M
2021-01-26 18.20 18.45 17.22 17.70 0.6M
2021-01-25 18.45 18.80 17.95 18.00 0.4M
2021-01-22 18.20 18.73 17.97 18.45 0.9M
2021-01-21 19.69 19.94 17.95 18.20 2.1M
2021-01-20 20.59 20.94 19.45 20.34 3.1M
2021-01-19 18.10 20.84 18.06 20.44 3.1M
2021-01-18 17.45 19.45 17.70 18.25 2.6M
2021-01-15 16.58 18.35 16.20 17.45 3.2M
2021-01-14 16.33 16.75 15.96 16.45 1.0M
2021-01-13 16.58 17.33 15.97 16.33 0.9M
2021-01-12 16.70 16.95 15.96 16.50 1.5M
2021-01-11 15.71 17.45 15.62 16.70 3.5M
2021-01-08 14.46 15.96 13.96 15.71 2.4M
2021-01-07 14.86 14.96 14.04 14.46 1.6M
2021-01-06 15.11 15.26 14.46 15.26 0.6M
2021-01-05 15.21 15.46 14.76 15.11 0.6M
2021-01-04 14.46 15.51 14.16 15.21 1.3M