Cadence Minerals PLC KDNC
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 4,83-0,27 (-%5,39)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4,80 | -%5,88 | GBp 5,05 | GBp 5,50 | GBp 4,80 | 1,27M |
| 2026-10-01 | GBp 5,10 | +%7,37 | GBp 5,10 | GBp 5,50 | GBp 4,70 | 1,02M |
| 2026-09-30 | GBp 4,75 | -%6,86 | GBp 5,10 | GBp 5,50 | GBp 4,70 | 1,39M |
| 2026-09-29 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,50 | GBp 4,70 | 920,87K |
| 2026-09-28 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,50 | GBp 4,70 | 3,24M |
| 2026-09-25 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,50 | GBp 4,70 | 7,17M |
| 2026-09-24 | GBp 5,10 | +%5,15 | GBp 4,85 | GBp 5,50 | GBp 4,50 | 791,61K |
| 2026-09-23 | GBp 4,85 | -%4,90 | GBp 5,10 | GBp 5,50 | GBp 4,50 | 1,66M |
| 2026-09-22 | GBp 5,10 | -%0,97 | GBp 5,15 | GBp 5,50 | GBp 4,50 | 1,77M |
| 2026-09-21 | GBp 5,15 | -%6,36 | GBp 5,50 | GBp 6,00 | GBp 4,80 | 3,52M |
| 2026-09-18 | GBp 5,50 | +%10,00 | GBp 4,75 | GBp 5,85 | GBp 4,50 | 8,19M |
| 2026-09-17 | GBp 5,00 | -%9,09 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 140,13K |
| 2026-09-16 | GBp 5,50 | +%10,00 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 872,58K |
| 2026-09-15 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 254,85K |
| 2026-09-14 | GBp 5,00 | -%2,44 | GBp 5,13 | GBp 5,50 | GBp 4,50 | 542,14K |
| 2026-09-11 | GBp 5,13 | %0,00 | GBp 5,13 | GBp 5,50 | GBp 4,75 | 527,33K |
| 2026-09-10 | GBp 5,13 | +%3,74 | GBp 5,00 | GBp 5,50 | GBp 4,75 | 201,21K |
| 2026-09-09 | GBp 4,94 | -%14,83 | GBp 5,80 | GBp 6,30 | GBp 4,75 | 7,48M |
| 2026-09-08 | GBp 5,80 | %0,00 | GBp 5,80 | GBp 6,30 | GBp 5,30 | 201,31K |
| 2026-09-07 | GBp 5,80 | %0,00 | GBp 5,80 | GBp 6,30 | GBp 5,30 | 395,54K |
| 2026-09-04 | GBp 5,80 | %0,00 | GBp 5,80 | GBp 6,30 | GBp 5,30 | 552,01K |
| 2026-09-03 | GBp 5,80 | +%5,45 | GBp 5,80 | GBp 6,30 | GBp 5,30 | 323,87K |
| 2026-09-02 | GBp 5,50 | -%4,51 | GBp 5,90 | GBp 6,30 | GBp 5,50 | 522,57K |
| 2026-09-01 | GBp 5,76 | -%2,37 | GBp 5,90 | GBp 6,30 | GBp 5,50 | 883,73K |
| 2026-08-28 | GBp 5,90 | %0,00 | GBp 5,90 | GBp 6,30 | GBp 5,50 | 217,49K |
| 2026-08-27 | GBp 5,90 | +%2,61 | GBp 5,90 | GBp 6,30 | GBp 5,50 | 858,61K |
| 2026-08-26 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,51 | 196,51K |
| 2026-08-25 | GBp 5,75 | -%8,15 | GBp 5,90 | GBp 6,30 | GBp 5,50 | 1,22M |
| 2026-08-24 | GBp 6,26 | +%4,33 | GBp 6,00 | GBp 6,30 | GBp 5,70 | 330,66K |
| 2026-08-21 | GBp 6,00 | +%4,35 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 1,47M |
| 2026-08-20 | GBp 5,75 | -%8,15 | GBp 5,90 | GBp 6,30 | GBp 5,50 | 667,35K |
| 2026-08-19 | GBp 6,26 | +%2,62 | GBp 6,10 | GBp 6,52 | GBp 5,50 | 644,27K |
| 2026-08-18 | GBp 6,10 | +%7,96 | GBp 5,75 | GBp 6,50 | GBp 5,50 | 3,05M |
| 2026-08-17 | GBp 5,65 | +%21,51 | GBp 4,45 | GBp 5,94 | GBp 4,00 | 5,66M |
| 2026-08-14 | GBp 4,65 | +%9,41 | GBp 4,25 | GBp 4,90 | GBp 4,00 | 729,58K |
| 2026-08-13 | GBp 4,25 | -%8,60 | GBp 4,65 | GBp 4,80 | GBp 4,30 | 1,90M |
| 2026-08-12 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,80 | GBp 4,50 | 397,75K |
| 2026-08-11 | GBp 4,65 | -%7,37 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 2,15M |
| 2026-08-10 | GBp 5,02 | -%2,52 | GBp 5,25 | GBp 5,50 | GBp 4,50 | 1,97M |
| 2026-08-07 | GBp 5,15 | -%1,90 | GBp 5,25 | GBp 5,50 | GBp 4,80 | 412,84K |
| 2026-08-06 | GBp 5,25 | +%10,53 | GBp 4,75 | GBp 5,50 | GBp 4,50 | 1,90M |
| 2026-08-05 | GBp 4,75 | -%5,00 | GBp 5,00 | GBp 5,20 | GBp 3,50 | 9,24M |
| 2026-08-04 | GBp 5,00 | -%0,99 | GBp 4,90 | GBp 5,20 | GBp 4,80 | 250,55K |
| 2026-08-03 | GBp 5,05 | +%3,06 | GBp 5,15 | GBp 5,32 | GBp 4,80 | 836,45K |
| 2026-07-31 | GBp 4,90 | -%4,85 | GBp 5,15 | GBp 5,50 | GBp 4,80 | 687,48K |
| 2026-07-30 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,80 | 285,51K |
| 2026-07-29 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,80 | 971,65K |
| 2026-07-28 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,80 | 372,84K |
| 2026-07-27 | GBp 5,15 | +%4,04 | GBp 4,95 | GBp 5,55 | GBp 4,80 | 3,28M |
| 2026-07-24 | GBp 4,95 | %0,00 | GBp 4,95 | GBp 5,10 | GBp 4,80 | 242,63K |
| 2026-07-23 | GBp 4,95 | %0,00 | GBp 4,95 | GBp 5,20 | GBp 4,80 | 1,31M |
| 2026-07-22 | GBp 4,95 | %0,00 | GBp 4,95 | GBp 5,10 | GBp 4,80 | 353,29K |
| 2026-07-21 | GBp 4,95 | %0,00 | GBp 4,95 | GBp 5,10 | GBp 4,84 | 215,68K |
| 2026-07-20 | GBp 4,95 | %0,00 | GBp 4,95 | GBp 5,10 | GBp 4,80 | 763,25K |
| 2026-07-17 | GBp 4,95 | +%1,02 | GBp 4,95 | GBp 5,10 | GBp 4,80 | 417,22K |
| 2026-07-16 | GBp 4,90 | -%1,01 | GBp 4,95 | GBp 5,10 | GBp 4,80 | 726,93K |
| 2026-07-15 | GBp 4,95 | -%1,98 | GBp 5,05 | GBp 5,20 | GBp 4,80 | 442,82K |
| 2026-07-14 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,20 | GBp 4,90 | 817,87K |
| 2026-07-13 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,20 | GBp 4,90 | 181,88K |
| 2026-07-10 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,20 | GBp 4,90 | 264,07K |
| 2026-07-09 | GBp 5,05 | +%1,00 | GBp 5,00 | GBp 5,20 | GBp 4,90 | 3,24M |
| 2026-07-08 | GBp 5,00 | -%0,99 | GBp 5,05 | GBp 5,20 | GBp 4,90 | 1,30M |
| 2026-07-07 | GBp 5,05 | -%3,81 | GBp 5,25 | GBp 5,80 | GBp 4,80 | 2,22M |
| 2026-07-06 | GBp 5,25 | +%2,94 | GBp 5,20 | GBp 5,50 | GBp 4,90 | 176,27K |
| 2026-07-03 | GBp 5,10 | -%7,27 | GBp 5,50 | GBp 5,50 | GBp 4,80 | 3,13M |
| 2026-07-02 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 2,89M |
| 2026-07-01 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 3,98M |
| 2026-06-30 | GBp 5,50 | -%11,86 | GBp 6,25 | GBp 6,50 | GBp 5,00 | 8,37M |
| 2026-06-29 | GBp 6,24 | -%4,00 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 509,27K |
| 2026-06-26 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 511,24K |
| 2026-06-25 | GBp 6,50 | +%2,52 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 125,00K |
| 2026-06-24 | GBp 6,34 | %0,00 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 536,75K |
| 2026-06-23 | GBp 6,34 | -%9,43 | GBp 7,00 | GBp 7,50 | GBp 6,00 | 1,51M |
| 2026-06-22 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 758,60K |
| 2026-06-19 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 353,69K |
| 2026-06-18 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 536,97K |
| 2026-06-17 | GBp 7,00 | +%4,48 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 707,70K |
| 2026-06-16 | GBp 6,70 | %0,00 | GBp 6,70 | GBp 7,20 | GBp 6,20 | 120,67K |
| 2026-06-15 | GBp 6,70 | +%1,52 | GBp 6,70 | GBp 7,20 | GBp 6,20 | 636,61K |
| 2026-06-12 | GBp 6,60 | +%3,94 | GBp 6,35 | GBp 7,00 | GBp 6,00 | 969,93K |
| 2026-06-11 | GBp 6,35 | -%2,31 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 1,57M |
| 2026-06-10 | GBp 6,50 | -%5,11 | GBp 6,85 | GBp 7,30 | GBp 6,30 | 1,63M |
| 2026-06-09 | GBp 6,85 | -%3,52 | GBp 7,10 | GBp 7,50 | GBp 6,70 | 426,26K |
| 2026-06-08 | GBp 7,10 | -%3,40 | GBp 7,35 | GBp 7,69 | GBp 6,70 | 1,06M |
| 2026-06-05 | GBp 7,35 | +%0,68 | GBp 7,30 | GBp 7,70 | GBp 7,00 | 1,60M |
| 2026-06-04 | GBp 7,30 | -%4,58 | GBp 7,55 | GBp 7,70 | GBp 7,10 | 1,09M |
| 2026-06-03 | GBp 7,65 | +%5,52 | GBp 7,25 | GBp 8,00 | GBp 7,00 | 2,49M |
| 2026-06-02 | GBp 7,25 | +%16,00 | GBp 6,25 | GBp 7,45 | GBp 6,00 | 3,30M |
| 2026-06-01 | GBp 6,25 | +%1,63 | GBp 6,15 | GBp 6,50 | GBp 5,80 | 1,80M |
| 2026-05-29 | GBp 6,15 | -%1,60 | GBp 6,25 | GBp 6,50 | GBp 5,80 | 1,03M |