Share Name Share Symbol Market Type Share ISIN Share Description
Cadence Mineral LSE:KDNC London Ordinary Share GB00B067JC96 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.02p -4.49% 0.425p 0.42p 0.43p 0.45p 0.425p 0.445p 16,106,984 15:31:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.6 0.0 42.5 33.06

Cadence Mineral (KDNC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 20170.425-0.02-4.49%0.4250.479999916,106,984
21 Aug 20170.4449999+0.035+8.54%0.40999990.574,260,892
18 Aug 20170.40999990.000.00%0.38999990.40999995,632,853
17 Aug 20170.4099999-0.015-3.53%0.40.42513,350,420
16 Aug 20170.425+0.02+4.94%0.3950.42511,456,841
15 Aug 20170.405-0.005-1.22%0.3950.4317,822,472
14 Aug 20170.4099999-0.015-3.53%0.3950.4259,326,559
11 Aug 20170.425+0.0150001+3.66%0.4050.449999930,183,976
10 Aug 20170.4099999-0.01-2.38%0.40.43519,155,673
09 Aug 20170.4199999-0.015-3.45%0.40999990.43529,268,890
08 Aug 20170.435-0.02-4.40%0.4250.4924,345,732
07 Aug 20170.455-0.01-2.15%0.44999990.474999921,441,834
04 Aug 20170.465-0.025-5.10%0.4550.520,767,913
03 Aug 20170.49+0.0200001+4.26%0.46999990.524,732,822
02 Aug 20170.4699999-0.01-2.08%0.46999990.49514,777,907
01 Aug 20170.4799999+0.0249999+5.49%0.43999990.533,375,706
31 Jul 20170.4550.000.00%0.4350.479999930,966,742
28 Jul 20170.455+0.0150001+3.41%0.4250.48526,071,134
27 Jul 20170.4399999-0.08-15.38%0.41999990.5899999164,549,352
26 Jul 20170.5199999+0.07+15.56%0.460.5799999278,574,549
25 Jul 20170.4499999+0.10+28.57%0.34499990.4799999160,551,108
24 Jul 20170.3499999+0.0199999+6.06%0.32499990.3657,992,226
Download more Cadence Mineral Historical Data

Cadence Mineral (KDNC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.410.50.390.43196M74M25M0.0153.66%
1 Month0.350.590.3450.46536M279M51M0.07521.43%
3 Months0.4550.590.3050.42500279M30M-0.03-6.59%
6 Months0.5150.590.3050.44660279M27M-0.09-17.48%
1 Year0.90.910.3050.55690279M31M-0.475-52.78%
3 Years1.5751.6850.3050.86570512M47M-1.15-73.02%
5 Years0.1352.3750.03750.810701B66M0.29214.81%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170823 04:08:30