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
15/04/2025 85.20p 85.37p 84.00p 84.40p 713134
14/04/2025 84.40p 85.40p 82.60p 84.80p 720575
11/04/2025 83.00p 84.20p 83.00p 83.60p 209259
10/04/2025 83.20p 84.32p 82.77p 83.20p 1257688
09/04/2025 82.00p 83.00p 81.40p 83.00p 1030976
08/04/2025 80.80p 82.00p 79.40p 82.00p 795685
07/04/2025 84.00p 84.00p 78.28p 80.00p 2029884
04/04/2025 85.00p 86.00p 83.00p 83.00p 1658272
03/04/2025 86.00p 86.00p 85.00p 85.40p 887068
02/04/2025 85.60p 86.00p 85.20p 86.00p 697867
01/04/2025 85.80p 86.40p 85.00p 85.20p 663536
31/03/2025 87.00p 87.00p 86.00p 87.00p 1929727
28/03/2025 87.00p 87.00p 85.50p 87.00p 1365532
27/03/2025 86.80p 87.00p 85.10p 86.60p 1301105
26/03/2025 85.40p 86.40p 84.80p 85.40p 480947
25/03/2025 86.00p 86.20p 84.46p 85.60p 2000326
24/03/2025 84.20p 86.80p 84.20p 86.80p 705425
21/03/2025 85.40p 85.80p 85.20p 85.20p 448312
20/03/2025 85.00p 85.80p 84.90p 85.60p 538390
19/03/2025 85.80p 85.80p 84.61p 85.20p 511311
18/03/2025 84.40p 85.80p 84.40p 85.00p 894975
17/03/2025 83.80p 85.80p 83.80p 84.20p 1456587
14/03/2025 84.00p 84.86p 83.60p 84.00p 159838
13/03/2025 83.00p 84.40p 83.00p 83.40p 760039
12/03/2025 85.60p 87.40p 80.80p 83.40p 1431465
11/03/2025 87.00p 88.00p 85.80p 86.00p 496625
10/03/2025 87.20p 88.80p 86.60p 86.60p 402113
07/03/2025 87.20p 88.80p 87.20p 87.20p 144712
06/03/2025 88.00p 88.80p 87.60p 87.60p 1001999
05/03/2025 88.00p 88.60p 88.00p 88.40p 1710098
04/03/2025 88.40p 88.80p 88.16p 88.60p 750838
03/03/2025 87.20p 88.80p 87.20p 88.80p 708438
28/02/2025 88.80p 88.80p 87.44p 88.80p 212916
27/02/2025 88.40p 88.60p 87.70p 88.60p 489920
26/02/2025 88.40p 88.40p 87.41p 88.40p 1611736
25/02/2025 88.00p 88.40p 87.26p 88.00p 754166
24/02/2025 88.40p 88.40p 87.00p 88.20p 383645
21/02/2025 88.00p 88.40p 87.40p 88.00p 1067605
20/02/2025 87.60p 88.20p 87.00p 87.60p 687100
19/02/2025 87.80p 88.20p 87.24p 88.20p 622644
18/02/2025 87.80p 88.00p 87.16p 87.40p 951963
17/02/2025 87.40p 87.60p 86.12p 87.60p 831130
14/02/2025 85.80p 87.00p 85.80p 87.00p 567509
13/02/2025 85.40p 86.60p 84.95p 86.00p 958128
12/02/2025 83.40p 85.25p 83.40p 85.20p 1152990
11/02/2025 84.00p 84.00p 83.17p 83.20p 469535
10/02/2025 83.40p 84.00p 83.00p 83.00p 410294
07/02/2025 84.00p 84.00p 83.00p 83.20p 1333525
06/02/2025 83.40p 84.00p 83.12p 83.40p 317787
05/02/2025 83.20p 84.00p 82.80p 83.40p 569786
04/02/2025 84.00p 84.00p 82.00p 83.00p 1641672
03/02/2025 83.60p 85.00p 82.20p 82.20p 1976512
31/01/2025 84.00p 84.80p 83.07p 84.00p 803042
30/01/2025 82.80p 84.20p 82.40p 84.00p 867775
29/01/2025 84.20p 84.20p 81.60p 84.00p 2536271
28/01/2025 85.20p 87.00p 84.20p 84.60p 1454745
27/01/2025 87.00p 88.20p 85.30p 86.00p 970483
24/01/2025 87.60p 88.60p 87.00p 87.20p 528580
23/01/2025 89.20p 89.60p 87.40p 87.60p 978107
22/01/2025 89.60p 89.99p 89.20p 89.20p 674081
21/01/2025 89.80p 90.80p 89.20p 89.80p 552151
20/01/2025 90.60p 90.80p 89.80p 90.40p 2889686
17/01/2025 91.20p 91.20p 89.76p 90.20p 1289101
16/01/2025 91.00p 91.00p 89.40p 90.40p 920533
15/01/2025 90.20p 91.20p 89.27p 91.20p 780220
14/01/2025 89.40p 90.80p 89.20p 90.00p 601829
13/01/2025 89.60p 91.20p 89.40p 90.20p 217591
10/01/2025 89.40p 90.98p 89.40p 89.40p 572945
09/01/2025 90.60p 91.20p 89.40p 91.20p 525414
08/01/2025 91.20p 91.60p 89.40p 89.40p 385515
07/01/2025 89.80p 91.20p 89.60p 89.60p 1033998
06/01/2025 90.40p 91.40p 89.80p 89.80p 342463
03/01/2025 90.40p 91.84p 90.40p 91.00p 259534
02/01/2025 91.60p 91.65p 90.60p 90.60p 173761
31/12/2024 90.60p 91.65p 90.00p 90.00p 195427
30/12/2024 90.40p 91.66p 90.40p 90.40p 147280
27/12/2024 90.60p 91.80p 90.60p 90.60p 110085
24/12/2024 90.60p 92.80p 90.40p 91.40p 604286
23/12/2024 93.20p 93.20p 90.60p 92.40p 491971
20/12/2024 92.20p 93.10p 91.56p 92.40p 463011
19/12/2024 92.00p 92.73p 91.00p 91.00p 794300
18/12/2024 94.00p 94.40p 92.40p 92.40p 199963
17/12/2024 92.60p 94.00p 90.40p 93.00p 3285972
16/12/2024 91.60p 92.60p 90.07p 92.40p 3941491
13/12/2024 90.20p 91.60p 90.00p 91.40p 4507647
12/12/2024 89.40p 90.68p 87.48p 89.80p 4338020
11/12/2024 90.20p 91.10p 89.40p 89.40p 1429451
10/12/2024 92.00p 92.80p 90.20p 91.00p 591562
09/12/2024 92.20p 93.00p 91.80p 92.20p 18931288
06/12/2024 91.60p 93.80p 90.97p 92.40p 1501658
05/12/2024 90.00p 91.60p 89.20p 91.60p 2138138
04/12/2024 92.00p 92.20p 90.00p 90.80p 381696
03/12/2024 91.40p 92.20p 90.00p 91.20p 484056
02/12/2024 89.80p 92.00p 89.80p 91.00p 646566
29/11/2024 89.60p 91.80p 89.60p 89.60p 482801
28/11/2024 90.40p 92.20p 88.84p 90.00p 3897775
27/11/2024 85.60p 90.40p 84.76p 90.20p 1762302
26/11/2024 85.00p 85.20p 84.36p 85.00p 329613
25/11/2024 84.40p 85.20p 82.98p 84.00p 766648
22/11/2024 83.80p 85.70p 82.80p 84.00p 649015
21/11/2024 83.60p 85.00p 83.60p 83.60p 809412
20/11/2024 83.60p 85.60p 83.60p 83.60p 296085
19/11/2024 85.40p 85.40p 83.60p 83.60p 774028
18/11/2024 85.40p 85.60p 83.00p 85.40p 467819
15/11/2024 83.00p 85.60p 83.00p 83.20p 618832
14/11/2024 84.80p 85.40p 83.20p 83.20p 159957
13/11/2024 86.40p 86.40p 83.00p 83.00p 653388
12/11/2024 85.40p 87.80p 85.40p 85.40p 419109
11/11/2024 85.80p 87.60p 85.40p 85.40p 451541
08/11/2024 88.20p 88.20p 85.80p 85.80p 231926
07/11/2024 88.40p 88.40p 86.20p 86.40p 499032
06/11/2024 87.00p 88.40p 86.60p 87.00p 560928
05/11/2024 87.00p 89.60p 87.00p 88.40p 409753
04/11/2024 89.00p 89.00p 87.50p 88.00p 596833
01/11/2024 88.00p 89.40p 87.56p 88.20p 627513
31/10/2024 88.00p 89.20p 87.20p 88.00p 419014
30/10/2024 88.00p 89.20p 87.20p 88.00p 1819216
29/10/2024 88.00p 89.40p 87.20p 89.40p 873472
28/10/2024 89.20p 90.00p 88.00p 89.40p 794790
25/10/2024 88.00p 89.40p 88.00p 89.40p 949884
24/10/2024 88.00p 89.40p 88.00p 89.00p 870928
23/10/2024 88.00p 89.40p 88.00p 89.00p 2788603
22/10/2024 88.00p 89.20p 88.00p 88.40p 1609970
21/10/2024 88.00p 89.20p 88.00p 89.00p 1657626
18/10/2024 88.80p 88.80p 88.00p 88.40p 441902
17/10/2024 88.00p 89.20p 88.00p 88.00p 855127
16/10/2024 89.20p 89.20p 88.00p 88.00p 520540
15/10/2024 88.00p 89.00p 88.00p 88.00p 1717504
14/10/2024 89.00p 89.20p 88.00p 89.00p 718131
11/10/2024 89.20p 89.20p 88.00p 88.00p 750412
10/10/2024 88.00p 89.20p 88.00p 88.20p 1614086
09/10/2024 88.00p 89.09p 87.40p 88.60p 1145772
08/10/2024 87.20p 89.20p 87.20p 88.40p 885397
07/10/2024 88.00p 89.20p 87.42p 89.20p 605432
04/10/2024 87.20p 88.60p 87.00p 88.60p 769695
03/10/2024 88.20p 88.60p 87.00p 88.30p 717754
02/10/2024 88.20p 88.20p 86.80p 88.00p 4447652
01/10/2024 86.80p 88.20p 85.20p 87.20p 1212757
30/09/2024 84.00p 86.40p 84.00p 86.40p 1944908
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

*Close Price adjusted for both dividends and splits