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
  +0.00p +0.00% 0.155p 0.15p 0.16p 0.155p 0.155p 0.155p 3,223,125 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 1.2 0.0 7.8 12.06

Cadence Mineral (KDNC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Nov 20180.1550.000.00%0.1550.17249993,223,125
14 Nov 20180.155+0.0025+1.64%0.15250.165,336,328
13 Nov 20180.1525-0.005-3.17%0.15250.187,827,884
12 Nov 20180.1575-0.0025-1.56%0.1550.16257,461,540
09 Nov 20180.16-0.01-5.88%0.160.1651,981,883
08 Nov 20180.17+0.0075+4.62%0.15750.17514,221,414
07 Nov 20180.1625-0.01-5.80%0.16250.1910,914,897
06 Nov 20180.1724999-0.0075-4.17%0.170.1914,531,186
05 Nov 20180.18+0.0075001+4.35%0.1550.18536,382,822
02 Nov 20180.1724999+0.0349999+25.45%0.130.172499955,639,671
01 Nov 20180.1375+0.005+3.77%0.13250.137511,434,684
31 Oct 20180.13250.000.00%0.12750.1455,819,075
30 Oct 20180.1325-0.0025-1.85%0.130.1453,797,319
29 Oct 20180.1350.000.00%0.1350.141,272,777
26 Oct 20180.135+0.0125+10.20%0.12250.14519,803,752
25 Oct 20180.1225-0.0025-2.00%0.12250.134,323,652
24 Oct 20180.1250.000.00%0.1250.1312,018,865
23 Oct 20180.125-0.005-3.85%0.12250.1318,181,135
22 Oct 20180.13-0.0025-1.89%0.130.1356,317,106
19 Oct 20180.1325-0.0025-1.85%0.13250.1356,381,328
18 Oct 20180.135-0.005-3.57%0.13250.15515,610,193
17 Oct 20180.140.000.00%0.13750.144,088,229
16 Oct 20180.14-0.0025-1.75%0.140.15510,584,832
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 Week0.16250.180.15250.16102M14M7M-0.0075-4.62%
1 Month0.140.190.12250.15481M56M13M0.01510.71%
3 Months0.1750.190.12250.15961M56M12M-0.02-11.43%
6 Months0.22259.1050.12250.1861649k147M12M-0.0675-30.34%
1 Year0.3159.1050.12250.2377649k147M14M-0.16-50.79%
3 Years0.839.1050.12250.5197649k312M28M-0.675-81.33%
5 Years0.719.1050.12250.8691649k1B51M-0.555-78.17%
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:43 V: D:20181116 00:48:35