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
  +0.0025p +0.98% 0.2575p 0.25p 0.265p 0.2575p 0.2525p 0.2525p 5,933,437 08:25:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.6 0.0 25.8 20.03

Cadence Mineral (KDNC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20180.2574999+0.0025+0.98%0.23250.25749995,933,437
20 Feb 20180.25499990.000.00%0.23499990.262499916,919,694
19 Feb 20180.25499990.000.00%0.25499990.27512,702,963
16 Feb 20180.2549999-0.0075-2.86%0.2450.26249998,496,213
15 Feb 20180.2624999-0.0025-0.94%0.2450.26499994,922,468
14 Feb 20180.2649999+0.01+3.92%0.23499990.264999921,087,371
13 Feb 20180.2549999-0.006-2.30%0.250.264999910,168,644
12 Feb 20180.261-0.0115-4.22%0.25749990.27254,794,393
09 Feb 20180.2725-0.0025-0.91%0.26750.2756,875,734
08 Feb 20180.275-0.0025-0.90%0.26750.27758,545,508
07 Feb 20180.2775+0.0225001+8.82%0.25499990.2822,772,847
06 Feb 20180.2549999-0.0075-2.86%0.23250.254999929,969,298
05 Feb 20180.2624999-0.0275-9.48%0.25499990.294999944,088,591
02 Feb 20180.2899999+0.0149999+5.45%0.2750.294999915,957,704
01 Feb 20180.275-0.01-3.51%0.25499990.333,620,086
31 Jan 20180.2849999-0.013-4.36%0.28499990.39,394,585
30 Jan 20180.298+0.0080001+2.76%0.28499990.302511,242,905
29 Jan 20180.2899999-0.01-3.33%0.280.314999923,295,751
26 Jan 20180.3-0.01-3.23%0.28499990.3114,225,811
25 Jan 20180.31-0.01-3.13%0.280.319999919,940,526
24 Jan 20180.3199999-0.005-1.54%0.3050.32499999,494,495
23 Jan 20180.32499990.000.00%0.31499990.3355,727,687
22 Jan 20180.32499990.000.00%0.3050.3319,220,359
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 Week0.2550.2750.2350.25895M21M13M0.00250.98%
1 Month0.3250.3250.23250.27505M44M16M-0.0675-20.77%
3 Months0.290.40.23250.30442M84M20M-0.0325-11.21%
6 Months0.4250.470.23250.33022M84M18M-0.1675-39.41%
1 Year0.5150.590.23250.39471000k279M22M-0.2575-50.00%
3 Years0.951.360.23250.73011000k512M39M-0.6925-72.89%
5 Years0.0752.3750.03750.8182100k1B66M0.1825243.33%
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:40 V: D:20180222 03:07:34