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
2023-12-29 4.95 6.00 5.00 5.75 0.3M
2023-12-28 4.85 5.50 4.50 4.95 0.8M
2023-12-27 4.85 5.20 4.61 5.20 0.3M
2023-12-22 5.25 5.30 4.68 4.85 0.2M
2023-12-21 5.25 5.50 5.00 5.25 0.1M
2023-12-20 4.90 5.50 4.70 5.25 0.3M
2023-12-19 5.25 5.33 4.68 4.90 0.2M
2023-12-18 5.25 5.50 5.00 5.25 0.1M
2023-12-15 5.25 5.50 4.90 5.25 0.1M
2023-12-14 5.25 5.70 5.00 5.25 0.3M
2023-12-13 5.50 6.00 5.00 5.25 0.5M
2023-12-12 5.75 6.00 5.00 5.50 0.1M
2023-12-11 5.75 6.00 5.50 5.75 0.2M
2023-12-08 5.75 5.90 5.90 5.75 0.0M
2023-12-07 5.82 6.00 5.50 5.75 0.2M
2023-12-06 6.25 6.50 5.50 5.82 0.3M
2023-12-05 6.25 6.50 6.00 6.25 0.2M
2023-12-04 6.25 6.50 6.00 6.25 0.1M
2023-12-01 6.35 6.50 6.00 6.25 0.1M
2023-11-30 6.25 6.50 6.20 6.35 0.3M
2023-11-29 6.25 6.50 6.00 6.25 0.0M
2023-11-28 6.25 6.50 6.00 6.25 0.0M
2023-11-27 6.15 6.58 6.00 6.25 0.2M
2023-11-24 6.65 6.70 6.00 6.15 0.3M
2023-11-23 6.65 6.80 6.50 6.65 0.0M
2023-11-22 6.70 6.61 6.40 6.65 0.0M
2023-11-21 6.70 7.00 6.40 6.70 0.1M
2023-11-20 6.60 7.00 6.38 6.70 0.2M
2023-11-17 6.50 7.00 6.01 6.60 0.7M
2023-11-16 6.50 7.00 6.00 6.50 0.1M
2023-11-15 6.25 6.50 6.00 6.50 0.5M
2023-11-14 6.25 6.50 6.00 6.25 0.2M
2023-11-13 6.10 6.92 6.00 6.25 0.7M
2023-11-10 7.25 7.50 6.01 6.10 1.0M
2023-11-09 6.75 8.26 6.50 7.25 0.7M
2023-11-08 7.00 7.50 6.50 6.75 0.2M
2023-11-07 7.05 7.19 6.60 7.00 0.1M
2023-11-06 6.90 7.09 6.50 7.05 0.2M
2023-11-03 6.35 7.30 6.00 6.90 0.4M
2023-11-02 6.50 7.20 6.00 6.35 0.8M
2023-11-01 7.30 7.50 6.50 6.65 0.5M
2023-10-31 7.65 8.50 7.10 7.30 0.9M
2023-10-30 4.85 8.50 4.87 7.65 5.4M
2023-10-27 5.10 5.00 4.55 4.85 1.0M
2023-10-26 5.10 5.12 5.00 5.10 0.2M
2023-10-25 5.15 5.30 5.00 5.10 0.1M
2023-10-24 5.20 5.28 5.00 5.15 0.2M
2023-10-23 5.50 5.70 5.00 5.20 0.6M
2023-10-20 5.50 5.63 5.30 5.50 0.3M
2023-10-19 5.65 5.68 5.44 5.65 0.2M
2023-10-18 5.65 5.95 5.51 5.65 0.1M
2023-10-17 5.55 6.00 5.30 5.65 0.3M
2023-10-16 5.55 5.80 5.41 5.55 0.1M
2023-10-13 5.55 5.75 5.38 5.55 0.1M
2023-10-12 5.85 6.20 5.30 5.55 0.6M
2023-10-11 6.05 6.20 5.55 5.85 0.1M
2023-10-10 6.10 6.20 5.90 6.05 0.1M
2023-10-09 6.25 6.50 6.00 6.10 0.1M
2023-10-06 6.25 6.29 6.00 6.25 0.0M
2023-10-05 6.25 6.50 6.00 6.25 0.1M
2023-10-04 6.25 6.50 6.03 6.25 0.2M
2023-10-03 6.75 7.00 6.13 6.25 0.1M
2023-10-02 6.85 7.20 6.50 7.00 0.4M
2023-09-29 7.00 7.20 6.50 6.85 0.1M
2023-09-28 7.00 7.50 6.71 7.00 0.1M
2023-09-27 6.75 7.50 6.71 7.00 0.0M
2023-09-26 6.75 7.00 6.50 6.75 0.4M
2023-09-25 7.50 7.50 6.56 6.75 0.6M
2023-09-22 7.75 8.00 7.06 7.50 0.2M
2023-09-21 7.75 7.83 7.50 7.75 0.1M
2023-09-20 8.25 8.24 7.51 7.75 0.0M
2023-09-19 8.25 8.34 8.00 8.25 0.4M
2023-09-18 8.25 8.50 8.28 8.25 0.1M
2023-09-15 8.25 8.50 8.24 8.25 0.2M
2023-09-14 8.25 8.47 8.00 8.25 0.1M
2023-09-13 7.85 8.50 7.86 8.00 0.3M
2023-09-12 7.75 8.00 7.50 7.85 0.1M
2023-09-11 7.10 7.70 6.70 7.75 0.2M
2023-09-08 6.75 7.00 6.70 6.95 0.3M
2023-09-07 6.85 7.00 6.50 6.75 0.1M
2023-09-06 6.85 6.94 6.73 6.85 0.2M
2023-09-05 6.85 6.98 6.73 6.85 0.1M
2023-09-04 6.75 7.00 6.50 6.85 0.2M
2023-09-01 6.75 6.83 6.55 6.75 0.1M
2023-08-31 6.80 7.00 6.50 6.75 0.3M
2023-08-30 7.10 7.20 6.50 7.00 0.4M
2023-08-29 7.10 7.18 7.04 7.10 0.1M
2023-08-25 7.75 8.00 7.00 7.10 0.4M
2023-08-24 7.75 7.67 7.51 7.75 0.0M
2023-08-23 7.75 7.77 7.50 7.75 0.1M
2023-08-22 7.75 7.79 7.54 7.75 0.0M
2023-08-21 7.75 7.82 7.53 7.75 0.0M
2023-08-18 8.00 8.00 7.50 7.75 0.1M
2023-08-17 8.00 8.00 7.69 8.00 0.1M
2023-08-16 8.00 8.15 7.63 8.00 0.0M
2023-08-15 8.50 8.60 7.89 8.00 0.3M
2023-08-14 8.00 9.00 8.08 8.50 0.6M
2023-08-11 7.75 7.99 7.50 7.75 0.0M
2023-08-10 7.75 8.50 7.50 8.00 0.1M
2023-08-09 8.00 7.88 7.50 7.75 0.1M
2023-08-08 8.00 8.18 7.55 8.00 0.0M
2023-08-07 8.00 8.18 7.62 8.00 0.1M
2023-08-04 8.20 8.50 7.55 8.00 0.1M
2023-08-03 8.25 8.32 7.90 8.20 0.1M
2023-08-02 8.35 8.50 8.00 8.25 0.0M
2023-08-01 8.35 8.38 8.20 8.35 0.4M
2023-07-31 8.35 8.39 8.38 8.35 0.0M
2023-07-28 8.35 8.39 8.20 8.35 0.1M
2023-07-27 8.55 8.50 8.20 8.35 0.1M
2023-07-26 8.60 8.63 8.30 8.60 0.1M
2023-07-25 8.50 8.90 8.30 8.60 0.1M
2023-07-24 8.50 8.80 8.00 8.50 0.4M
2023-07-21 8.65 8.80 8.20 8.50 0.3M
2023-07-20 8.60 9.00 8.26 8.65 0.2M
2023-07-19 8.00 9.00 7.85 8.60 0.7M
2023-07-18 6.55 8.40 6.35 8.40 2.2M
2023-07-17 6.65 6.74 6.50 6.55 0.7M
2023-07-14 6.75 7.00 6.50 6.65 0.3M
2023-07-13 7.10 7.13 6.80 6.90 0.4M
2023-07-12 7.10 7.13 6.83 7.10 0.0M
2023-07-11 7.25 7.40 6.83 7.10 0.1M
2023-07-10 7.65 7.84 7.00 7.00 0.1M
2023-07-07 7.75 7.80 7.50 7.65 0.1M
2023-07-06 7.75 7.95 7.50 7.75 0.7M
2023-07-05 7.35 8.00 7.00 7.75 0.5M
2023-07-04 7.75 8.16 7.06 7.35 0.4M
2023-07-03 7.90 8.00 7.30 7.75 0.4M
2023-06-30 8.25 8.50 7.75 7.90 0.2M
2023-06-29 8.25 8.25 8.00 8.25 0.0M
2023-06-28 8.15 8.50 7.80 8.25 0.0M
2023-06-27 8.15 8.50 7.80 8.15 0.1M
2023-06-26 8.20 8.50 7.90 8.20 0.1M
2023-06-23 8.20 8.33 7.96 8.20 0.1M
2023-06-22 8.20 8.34 7.90 8.20 0.0M
2023-06-21 8.25 8.30 7.90 8.20 0.1M
2023-06-20 8.35 8.70 7.85 8.15 0.3M
2023-06-19 8.65 8.80 8.00 8.40 0.1M
2023-06-16 8.65 8.80 8.50 8.65 0.1M
2023-06-15 8.65 8.80 8.50 8.65 0.2M
2023-06-14 8.70 8.80 8.20 8.65 0.2M
2023-06-13 8.40 8.80 8.39 8.70 0.3M
2023-06-12 8.40 8.50 8.30 8.40 0.3M
2023-06-09 8.50 8.70 8.10 8.40 0.4M
2023-06-08 8.60 8.70 8.25 8.50 0.3M
2023-06-07 8.65 8.67 8.40 8.60 0.2M
2023-06-06 8.55 8.63 8.53 8.65 0.2M
2023-06-05 8.55 8.80 8.30 8.55 0.2M
2023-06-02 8.55 8.80 8.30 8.55 0.1M
2023-06-01 8.80 8.80 8.30 8.55 0.1M
2023-05-31 9.25 9.50 8.55 8.80 0.6M
2023-05-30 9.85 10.00 9.00 9.25 0.2M
2023-05-26 9.95 10.30 9.53 9.85 0.2M
2023-05-25 9.95 10.40 9.50 9.95 0.1M
2023-05-24 9.75 10.00 9.69 9.75 0.0M
2023-05-23 9.75 10.00 9.50 9.75 0.0M
2023-05-22 9.75 10.00 9.50 9.75 0.0M
2023-05-19 10.05 10.40 9.50 9.75 0.2M
2023-05-18 10.05 10.40 9.76 10.05 0.0M
2023-05-17 9.88 10.40 9.50 10.05 0.2M
2023-05-16 9.88 10.25 9.67 9.88 0.1M
2023-05-15 9.88 10.25 9.67 9.88 0.1M
2023-05-12 10.20 10.40 9.67 9.88 0.1M
2023-05-11 10.20 10.40 10.00 10.20 0.0M
2023-05-10 9.75 10.40 9.50 10.20 0.2M
2023-05-09 10.00 10.40 9.49 9.75 0.3M
2023-05-05 10.10 10.40 9.60 10.00 0.0M
2023-05-04 10.10 10.40 9.80 10.10 0.1M
2023-05-03 10.10 10.40 9.80 10.10 0.3M
2023-05-02 10.05 10.42 9.86 10.10 0.3M
2023-04-28 9.35 10.40 9.46 10.05 0.9M
2023-04-27 9.35 9.69 9.16 9.35 0.2M
2023-04-26 9.35 9.70 9.31 9.35 0.1M
2023-04-25 9.35 9.70 9.00 9.35 0.1M
2023-04-24 9.75 10.00 9.00 9.35 0.4M
2023-04-21 9.75 10.20 9.55 9.75 0.2M
2023-04-20 9.75 10.00 9.50 9.75 0.3M
2023-04-19 9.75 10.00 9.50 9.75 0.0M
2023-04-18 10.38 10.75 9.50 9.75 0.8M
2023-04-17 10.50 11.00 10.00 10.38 0.2M
2023-04-14 10.25 11.00 10.00 10.38 0.6M
2023-04-13 10.15 10.50 10.00 10.25 0.3M
2023-04-12 10.15 10.70 9.80 10.15 0.2M
2023-04-11 9.70 10.50 9.50 10.15 0.7M
2023-04-06 9.75 10.00 9.50 9.70 0.2M
2023-04-05 9.85 10.00 9.35 9.75 0.2M
2023-04-04 10.50 11.00 9.60 9.85 0.2M
2023-04-03 9.75 11.00 9.56 10.50 0.2M
2023-03-31 10.15 10.00 9.50 9.50 0.4M
2023-03-30 10.15 10.50 9.80 10.15 0.6M
2023-03-29 10.15 10.50 9.80 10.15 0.1M
2023-03-28 10.25 10.50 9.80 10.15 0.1M
2023-03-27 10.50 11.00 10.00 10.25 0.1M
2023-03-24 10.75 11.00 10.00 10.50 0.2M
2023-03-23 11.00 11.01 10.50 10.75 0.1M
2023-03-22 11.10 11.50 10.40 11.00 0.3M
2023-03-21 10.40 11.50 10.09 11.10 0.3M
2023-03-20 11.00 10.80 10.00 10.40 0.1M
2023-03-17 11.00 11.50 10.50 11.00 0.1M
2023-03-16 10.75 11.00 10.50 11.00 0.1M
2023-03-15 11.50 12.00 10.50 10.75 0.4M
2023-03-14 11.50 12.00 11.00 11.50 0.4M
2023-03-13 11.75 12.00 11.00 11.50 0.1M
2023-03-10 12.35 12.50 11.50 11.75 0.4M
2023-03-09 12.75 13.00 12.00 12.35 0.3M
2023-03-08 13.35 13.70 12.50 12.75 0.4M
2023-03-07 13.75 13.85 13.00 13.35 0.1M
2023-03-06 13.90 14.30 13.50 13.75 0.2M
2023-03-03 14.15 14.50 13.50 14.00 0.6M
2023-03-02 14.40 14.50 14.00 14.15 0.3M
2023-03-01 13.38 14.80 13.00 14.40 0.3M
2023-02-28 12.88 13.75 12.75 13.38 0.6M
2023-02-27 13.38 13.50 12.63 12.88 0.2M
2023-02-24 13.50 13.75 12.65 13.38 0.3M
2023-02-23 14.00 14.50 13.00 13.50 0.3M
2023-02-22 14.25 14.50 13.50 14.00 0.1M
2023-02-21 14.50 15.00 13.50 14.25 0.3M
2023-02-20 15.00 15.50 14.00 14.50 0.1M
2023-02-17 15.00 15.50 14.49 15.00 0.5M
2023-02-16 15.25 15.50 14.60 15.00 0.1M
2023-02-15 15.50 15.50 15.00 15.25 0.2M
2023-02-14 15.50 16.00 15.10 15.50 0.1M
2023-02-13 15.50 16.00 15.00 15.50 0.3M
2023-02-10 14.75 16.00 14.50 15.50 0.4M
2023-02-09 15.50 16.00 14.67 14.75 0.2M
2023-02-08 15.13 16.00 15.00 15.50 0.2M
2023-02-07 15.75 16.00 14.50 15.25 0.5M
2023-02-06 17.00 17.50 15.60 15.75 0.4M
2023-02-03 15.63 17.40 15.31 16.63 0.6M
2023-02-02 14.25 16.00 14.00 15.63 0.6M
2023-02-01 14.75 15.00 14.01 14.25 0.2M
2023-01-31 15.35 15.70 14.50 14.75 0.3M
2023-01-30 15.25 15.80 15.00 15.35 0.4M
2023-01-27 15.95 17.00 15.00 15.55 0.7M
2023-01-26 16.45 16.70 15.57 15.95 0.4M
2023-01-25 16.25 17.29 16.00 16.45 0.5M
2023-01-24 16.75 17.50 16.00 16.00 0.5M
2023-01-23 16.13 17.50 15.75 16.35 0.6M
2023-01-20 16.20 16.90 15.75 16.13 0.2M
2023-01-19 16.50 17.40 15.85 16.20 0.6M
2023-01-18 16.25 17.00 16.33 16.50 0.5M
2023-01-17 15.50 17.50 15.00 16.00 1.1M
2023-01-16 14.25 15.89 14.25 15.50 0.7M
2023-01-13 14.50 15.00 13.50 14.00 0.4M
2023-01-12 13.88 14.70 13.50 14.50 0.5M
2023-01-11 15.25 15.50 13.67 13.88 0.6M
2023-01-10 13.13 16.00 13.13 14.50 1.3M
2023-01-09 12.00 13.90 11.50 13.13 1.2M
2023-01-06 11.00 12.40 10.64 12.00 0.7M
2023-01-05 10.65 11.50 10.50 11.00 0.4M
2023-01-04 10.65 11.00 10.30 10.90 0.1M
2023-01-03 11.60 12.20 10.40 10.65 1.6M