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
  -0.015p -4.17% 0.345p 0.33p 0.36p 0.365p 0.34p 0.34p 38,703,065 15:08:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 0.6 0.0 34.5 26.83

Cadence Mineral (KDNC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 20170.3449999-0.015-4.17%0.340.36538,703,065
14 Dec 20170.36+0.03+9.09%0.31999990.3615,685,051
13 Dec 20170.33+0.03+10.00%0.30.36550,950,100
12 Dec 20170.3+0.03+11.11%0.270.314999925,528,039
11 Dec 20170.27+0.0100001+3.85%0.25999990.289999928,231,234
08 Dec 20170.25999990.000.00%0.2450.27514,072,147
07 Dec 20170.2599999-0.01-3.70%0.25499990.2822,681,304
06 Dec 20170.270.000.00%0.26499990.2710,904,355
05 Dec 20170.27+0.02+8.00%0.250.2710,681,853
04 Dec 20170.25-0.02-7.41%0.2450.284999919,307,094
01 Dec 20170.27+0.0150001+5.88%0.25499990.27520,923,738
30 Nov 20170.2549999-0.015-5.56%0.23499990.284999975,557,609
29 Nov 20170.27-0.02-6.90%0.25999990.30530,263,102
28 Nov 20170.2899999-0.01-3.33%0.28499990.31499999,943,574
27 Nov 20170.3-0.005-1.64%0.29499990.31499999,960,551
24 Nov 20170.305-0.015-4.69%0.29499990.31499995,388,748
23 Nov 20170.3199999+0.0149999+4.92%0.30.31999998,408,599
22 Nov 20170.305+0.0100001+3.39%0.2750.314999924,146,025
21 Nov 20170.2949999+0.005+1.72%0.2750.294999912,476,539
20 Nov 20170.28999990.000.00%0.28999990.3111,901,610
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 Week0.260.3650.2450.307914M51M27M0.08532.69%
1 Month0.3050.3650.2350.28485M76M22M0.0413.11%
3 Months0.3750.410.2350.32182M76M18M-0.03-8.00%
6 Months0.390.590.2350.38390279M23M-0.045-11.54%
1 Year0.50.590.2350.41240279M23M-0.155-31.00%
3 Years0.8751.360.2350.75600512M40M-0.53-60.57%
5 Years0.0632.3750.03750.815101B66M0.282447.62%
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:20171218 05:20:18