Cordiant Digital Infrastructure Limited NPV (CORD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cordiant Digital Infrastructure Limited NPV

Date Open High Low Close* Volume
27/09/2024 86.00p 86.00p 84.50p 85.40p 1693801
26/09/2024 84.00p 86.00p 84.00p 84.80p 2425586
25/09/2024 83.60p 85.60p 83.60p 84.00p 425488
24/09/2024 83.60p 85.60p 83.60p 84.00p 809975
23/09/2024 85.00p 85.40p 83.10p 83.80p 2136431
20/09/2024 82.40p 86.20p 82.40p 86.20p 1241078
19/09/2024 81.40p 85.00p 80.56p 84.00p 3450331
18/09/2024 81.40p 81.40p 79.85p 81.40p 401954
17/09/2024 80.00p 81.40p 79.00p 81.40p 462370
16/09/2024 80.60p 80.60p 79.40p 80.00p 888657
13/09/2024 80.00p 80.60p 79.00p 80.20p 1535352
12/09/2024 79.00p 80.60p 79.00p 79.60p 552828
11/09/2024 81.00p 81.00p 79.00p 79.00p 965596
10/09/2024 79.80p 81.20p 79.80p 79.80p 519112
09/09/2024 80.20p 81.20p 79.80p 79.80p 956529
06/09/2024 79.00p 80.20p 79.00p 80.00p 919896
05/09/2024 78.00p 79.80p 77.40p 78.80p 3164399
04/09/2024 78.00p 78.59p 77.81p 78.00p 206446
03/09/2024 79.80p 79.80p 77.60p 78.60p 326666
02/09/2024 79.20p 79.60p 78.00p 78.20p 911591
30/08/2024 79.80p 79.80p 78.80p 79.60p 3469737
29/08/2024 79.00p 79.80p 77.50p 78.60p 8022570
28/08/2024 79.00p 79.00p 77.80p 79.00p 1109060
27/08/2024 79.20p 79.51p 78.00p 78.00p 1246907
23/08/2024 78.00p 79.60p 76.25p 78.60p 591855
22/08/2024 76.60p 78.00p 76.00p 76.60p 11039967
21/08/2024 77.40p 78.00p 76.40p 78.00p 10453674
20/08/2024 77.00p 77.42p 76.00p 77.00p 449276
19/08/2024 77.00p 77.80p 75.40p 76.00p 623835
16/08/2024 77.60p 77.60p 75.60p 75.60p 382271
15/08/2024 77.00p 77.00p 75.40p 75.40p 829610
14/08/2024 76.80p 77.00p 75.66p 77.00p 702507
13/08/2024 77.00p 77.00p 75.40p 75.40p 420031
12/08/2024 76.00p 77.00p 75.17p 75.20p 670096
09/08/2024 75.60p 75.63p 75.00p 75.00p 262737
08/08/2024 74.60p 75.60p 73.80p 74.60p 229628
07/08/2024 73.80p 75.66p 73.20p 74.60p 2649102
06/08/2024 74.40p 75.80p 73.80p 73.80p 418491
05/08/2024 76.80p 78.00p 73.80p 73.80p 622592
02/08/2024 76.60p 78.00p 76.20p 76.20p 1322275
01/08/2024 77.40p 78.00p 76.00p 78.00p 572640
31/07/2024 77.00p 78.00p 76.25p 77.80p 5998000
30/07/2024 77.60p 77.60p 76.40p 77.60p 2562303
29/07/2024 78.00p 78.00p 76.60p 76.60p 4169992
26/07/2024 77.00p 78.00p 76.60p 77.40p 463857
25/07/2024 76.20p 77.76p 76.00p 77.00p 7335964
24/07/2024 78.00p 78.40p 76.00p 77.00p 3773441
23/07/2024 78.00p 78.40p 76.90p 78.40p 1430525
22/07/2024 77.40p 78.40p 77.00p 77.40p 405349
19/07/2024 77.20p 78.40p 76.60p 77.20p 305501
18/07/2024 78.20p 78.20p 77.00p 77.00p 635998
17/07/2024 77.80p 78.00p 77.00p 77.80p 716358
16/07/2024 76.00p 78.00p 76.00p 77.80p 488524
15/07/2024 77.00p 78.00p 76.00p 78.00p 749577
12/07/2024 76.80p 76.80p 75.00p 76.60p 1014600
11/07/2024 76.00p 76.80p 74.46p 76.80p 503228
10/07/2024 75.00p 76.04p 74.34p 75.00p 448776
09/07/2024 74.80p 76.60p 74.00p 74.00p 915594
08/07/2024 76.00p 77.60p 74.80p 74.80p 568843
05/07/2024 76.80p 77.60p 76.00p 76.00p 609775
04/07/2024 77.60p 77.60p 77.00p 77.00p 994722
03/07/2024 77.40p 77.44p 76.56p 77.00p 264541
02/07/2024 76.20p 77.60p 75.70p 76.40p 917327
01/07/2024 75.80p 78.00p 75.60p 75.60p 1283493
28/06/2024 76.00p 78.00p 76.00p 76.00p 1025132
27/06/2024 77.00p 78.00p 76.00p 76.00p 437074
26/06/2024 78.40p 79.88p 75.98p 77.40p 2205628
25/06/2024 77.60p 78.80p 77.60p 77.60p 2727352
24/06/2024 79.40p 79.40p 78.00p 78.20p 1035968
21/06/2024 79.00p 79.40p 77.60p 79.40p 1177337
20/06/2024 74.80p 80.00p 73.74p 77.60p 2617607
19/06/2024 74.80p 74.80p 72.60p 72.60p 1019269
18/06/2024 73.00p 75.00p 72.80p 72.80p 315195
17/06/2024 73.40p 75.00p 73.00p 73.00p 710623
14/06/2024 73.60p 75.00p 73.60p 74.00p 620107
13/06/2024 75.00p 75.00p 73.60p 75.00p 555360
12/06/2024 74.60p 75.00p 73.25p 74.80p 755965
11/06/2024 72.60p 74.78p 72.60p 74.00p 1510489
10/06/2024 74.00p 74.80p 73.00p 74.80p 420420
07/06/2024 73.60p 73.80p 71.20p 73.20p 637562
06/06/2024 73.20p 73.20p 72.10p 72.40p 1131322
05/06/2024 73.00p 73.00p 71.55p 73.00p 1113534
04/06/2024 73.00p 73.00p 71.00p 73.00p 554004
03/06/2024 71.00p 73.00p 70.60p 70.60p 511549
31/05/2024 71.00p 72.70p 71.00p 71.00p 241751
30/05/2024 73.00p 73.00p 70.60p 70.60p 349958
29/05/2024 72.00p 73.00p 70.65p 73.00p 355017
28/05/2024 72.80p 73.00p 70.60p 70.60p 1353994
24/05/2024 70.60p 72.77p 70.60p 72.00p 867971
23/05/2024 70.00p 72.40p 70.00p 71.80p 2193231
22/05/2024 71.80p 72.20p 70.41p 72.00p 14663329
21/05/2024 69.60p 71.60p 69.60p 71.20p 808083
20/05/2024 72.00p 72.00p 69.60p 71.00p 2652912
17/05/2024 69.60p 72.00p 69.60p 71.00p 527279
16/05/2024 70.00p 72.00p 69.80p 70.80p 557339
15/05/2024 70.00p 72.00p 70.00p 70.00p 2292005
14/05/2024 67.60p 71.20p 67.60p 71.20p 1040414
13/05/2024 64.20p 69.00p 64.20p 69.00p 650893
10/05/2024 64.20p 65.80p 64.20p 65.00p 325953
09/05/2024 64.00p 65.60p 64.00p 65.60p 30869420
08/05/2024 65.00p 65.00p 64.28p 65.00p 684333
07/05/2024 63.40p 65.60p 63.40p 65.40p 717821
03/05/2024 65.20p 65.20p 63.40p 64.00p 226200
02/05/2024 63.80p 65.40p 63.40p 64.80p 610835
01/05/2024 64.20p 65.40p 64.00p 64.40p 15867359
30/04/2024 65.20p 65.40p 64.00p 65.00p 656832
29/04/2024 64.00p 65.00p 63.40p 64.00p 290242
26/04/2024 64.80p 65.20p 63.40p 64.40p 996123
25/04/2024 65.00p 65.00p 63.40p 64.00p 857547
24/04/2024 63.80p 65.40p 63.00p 64.00p 540742
23/04/2024 63.20p 65.40p 63.00p 65.00p 560268
22/04/2024 64.80p 64.80p 63.52p 64.80p 942582
19/04/2024 64.80p 64.80p 64.00p 64.00p 872580
18/04/2024 64.00p 64.80p 63.38p 64.00p 849538
17/04/2024 63.00p 65.00p 63.00p 64.40p 873442
16/04/2024 66.40p 66.40p 63.65p 64.00p 2033933
15/04/2024 66.20p 66.40p 65.45p 65.60p 417479
12/04/2024 63.00p 66.00p 62.66p 66.00p 693011
11/04/2024 62.60p 64.00p 62.60p 63.00p 2437036
10/04/2024 64.00p 64.00p 62.88p 63.00p 820222
09/04/2024 64.20p 65.20p 62.80p 63.80p 605858
08/04/2024 63.60p 64.80p 63.00p 63.80p 1600308
05/04/2024 64.40p 66.00p 63.40p 63.40p 582285
04/04/2024 65.60p 65.60p 63.80p 65.00p 1332465
03/04/2024 65.00p 65.40p 63.80p 65.00p 1317987
02/04/2024 63.80p 65.00p 63.80p 64.60p 1802578
28/03/2024 64.40p 65.00p 63.40p 64.00p 1218410
27/03/2024 63.20p 65.80p 62.47p 64.00p 1091359
26/03/2024 64.80p 65.80p 62.00p 62.60p 1108864
25/03/2024 65.80p 67.60p 65.00p 65.00p 668120
22/03/2024 66.40p 67.60p 66.20p 66.60p 2246355
21/03/2024 66.20p 66.88p 65.40p 66.60p 1092061
20/03/2024 70.00p 70.00p 66.40p 66.40p 1231312
19/03/2024 70.00p 70.00p 66.40p 66.40p 1113552
18/03/2024 69.80p 70.00p 68.60p 68.60p 716093
15/03/2024 70.40p 70.40p 68.60p 68.60p 308301
14/03/2024 69.00p 70.80p 69.00p 70.00p 894929
13/03/2024 70.60p 70.61p 69.25p 69.60p 531792
12/03/2024 71.60p 72.65p 70.00p 71.00p 1820838
11/03/2024 73.60p 74.00p 72.00p 72.00p 4362772
08/03/2024 72.40p 73.18p 72.00p 72.00p 500145
07/03/2024 72.40p 73.60p 72.40p 73.60p 1875374
06/03/2024 72.40p 73.00p 71.78p 73.00p 888405
05/03/2024 72.40p 72.40p 71.65p 72.40p 2632185
04/03/2024 72.00p 72.40p 71.37p 72.40p 1499691
01/03/2024 71.20p 72.00p 70.00p 72.00p 252321
29/02/2024 69.20p 71.20p 69.20p 71.00p 3070432
28/02/2024 69.40p 70.77p 69.40p 70.20p 1130325
27/02/2024 69.20p 71.00p 68.25p 70.40p 3543725
26/02/2024 67.00p 69.80p 66.00p 69.80p 1438110
23/02/2024 64.80p 67.00p 64.60p 66.00p 1909568
22/02/2024 63.80p 65.00p 63.60p 65.00p 2324327
21/02/2024 61.60p 63.60p 61.40p 63.60p 1009216
20/02/2024 62.00p 62.39p 60.00p 61.60p 1890220
19/02/2024 63.20p 63.60p 61.82p 62.00p 761636
16/02/2024 62.40p 63.80p 62.00p 62.00p 2532900
15/02/2024 63.80p 64.00p 62.40p 62.40p 2299824
14/02/2024 63.40p 64.09p 63.20p 63.80p 742380
13/02/2024 64.40p 65.60p 63.12p 63.20p 2083569
12/02/2024 64.20p 66.20p 64.00p 64.20p 856821
09/02/2024 65.00p 66.80p 64.00p 64.20p 11585454
08/02/2024 65.80p 66.60p 65.10p 65.20p 1122979
07/02/2024 66.20p 67.30p 65.81p 66.40p 3389642
06/02/2024 68.40p 68.80p 66.40p 67.00p 1520036
05/02/2024 70.00p 71.20p 66.80p 66.80p 651602
02/02/2024 71.40p 71.60p 69.40p 69.40p 439947
01/02/2024 71.00p 72.40p 69.80p 69.80p 282104
31/01/2024 71.00p 71.73p 70.60p 71.00p 2324483
30/01/2024 71.00p 71.89p 70.60p 71.00p 330941
29/01/2024 71.00p 72.19p 70.60p 70.60p 696030
26/01/2024 71.00p 73.19p 71.00p 72.00p 1947973
25/01/2024 73.20p 73.40p 71.00p 71.20p 1260979
24/01/2024 72.40p 73.60p 72.00p 72.00p 255631
23/01/2024 73.00p 74.23p 72.40p 72.40p 3072307
22/01/2024 74.00p 75.20p 73.00p 74.00p 6553588
19/01/2024 74.00p 75.07p 73.80p 74.20p 1389331
18/01/2024 74.00p 75.80p 73.40p 73.80p 9559759
17/01/2024 74.60p 75.60p 74.20p 74.20p 436740
16/01/2024 75.20p 76.60p 74.60p 74.60p 528580
15/01/2024 75.20p 76.60p 75.50p 75.90p 405754
12/01/2024 75.20p 76.60p 75.00p 75.00p 1688729
11/01/2024 75.60p 76.40p 75.60p 75.80p 1606258
10/01/2024 76.40p 76.40p 75.60p 76.00p 1493889
09/01/2024 76.00p 77.00p 75.73p 76.20p 981819
08/01/2024 75.60p 77.60p 75.60p 76.00p 1097950
05/01/2024 76.00p 77.60p 75.70p 76.00p 145892
04/01/2024 76.60p 76.30p 75.67p 76.30p 377802
03/01/2024 76.60p 77.60p 75.60p 75.60p 357980
02/01/2024 77.40p 77.80p 75.60p 76.60p 278716
29/12/2023 75.40p 77.40p 75.40p 76.40p 82591
28/12/2023 76.20p 77.20p 75.40p 76.20p 238672
27/12/2023 75.80p 76.42p 75.40p 75.40p 283822
22/12/2023 75.60p 76.60p 75.40p 75.60p 680018
21/12/2023 76.00p 77.80p 75.60p 75.60p 505186
20/12/2023 75.60p 77.60p 75.60p 77.40p 1313207
19/12/2023 74.00p 76.37p 73.74p 76.00p 1278751
18/12/2023 74.00p 74.80p 73.80p 74.80p 1462062
15/12/2023 73.00p 74.80p 73.00p 74.40p 642893
14/12/2023 73.00p 74.80p 73.00p 73.20p 801473
13/12/2023 71.40p 73.00p 71.40p 73.00p 2009876

*Close Price adjusted for both dividends and splits