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
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
12/12/2023 71.40p 72.03p 71.40p 71.40p 1493307
11/12/2023 72.00p 73.60p 71.40p 72.00p 1363987
08/12/2023 71.80p 73.40p 71.80p 72.00p 835518
07/12/2023 73.20p 73.80p 72.00p 72.00p 1074035
06/12/2023 73.20p 75.40p 72.80p 73.80p 674007
05/12/2023 73.20p 75.40p 73.20p 74.00p 1012820
04/12/2023 73.80p 75.00p 73.20p 74.20p 780709
01/12/2023 73.80p 75.40p 73.20p 74.60p 480504
30/11/2023 73.00p 74.20p 72.90p 74.20p 4114980
29/11/2023 71.80p 72.60p 71.00p 72.60p 1571375
28/11/2023 71.00p 71.92p 71.00p 71.00p 1309026
27/11/2023 71.00p 72.20p 71.00p 71.00p 489745
24/11/2023 70.80p 72.20p 70.80p 71.00p 529042
23/11/2023 71.00p 72.40p 70.80p 71.00p 309019
22/11/2023 71.20p 72.91p 71.20p 71.20p 1057341
21/11/2023 71.60p 73.20p 71.20p 72.00p 2313744
20/11/2023 72.20p 73.40p 71.60p 72.80p 429441
17/11/2023 73.60p 74.00p 72.00p 74.00p 403273
16/11/2023 72.60p 73.42p 71.40p 73.30p 3874267
15/11/2023 71.40p 72.38p 70.49p 72.00p 1480131
14/11/2023 70.60p 71.00p 68.63p 69.80p 413307
13/11/2023 69.20p 69.80p 68.13p 68.60p 421205
10/11/2023 67.60p 69.00p 67.00p 69.00p 4303472
09/11/2023 68.00p 68.59p 67.60p 67.80p 615725
08/11/2023 67.40p 68.40p 66.20p 68.00p 478175
07/11/2023 67.80p 68.00p 66.40p 67.80p 664887
06/11/2023 67.40p 68.00p 66.40p 67.40p 627292
03/11/2023 63.60p 67.60p 63.60p 67.00p 3620953
02/11/2023 63.20p 64.20p 62.32p 64.20p 1757990
01/11/2023 64.40p 64.40p 62.60p 63.20p 1691368
31/10/2023 64.40p 64.40p 63.20p 63.40p 696800
30/10/2023 63.00p 64.20p 62.40p 64.20p 425756
27/10/2023 60.00p 62.80p 59.80p 62.00p 3639430
26/10/2023 59.80p 60.40p 59.60p 59.60p 316793
25/10/2023 60.00p 61.20p 59.60p 59.60p 575675
24/10/2023 61.00p 61.00p 56.80p 59.60p 1526196
23/10/2023 61.20p 62.60p 60.00p 60.80p 650504
20/10/2023 61.60p 62.80p 60.98p 61.20p 1388390
19/10/2023 62.20p 62.60p 61.60p 61.60p 759676
18/10/2023 61.60p 62.25p 61.20p 61.60p 421046
17/10/2023 61.60p 62.40p 60.00p 61.60p 754752
16/10/2023 64.00p 65.20p 61.00p 61.60p 1425818
13/10/2023 64.20p 66.20p 64.00p 64.00p 408612
12/10/2023 65.00p 66.00p 64.41p 64.60p 388976
11/10/2023 65.00p 66.40p 64.40p 64.80p 1200761
10/10/2023 65.40p 66.60p 64.60p 64.80p 1564508
09/10/2023 68.20p 68.20p 65.00p 65.00p 1194581
06/10/2023 67.60p 68.20p 66.60p 67.00p 941496
05/10/2023 68.00p 69.40p 67.60p 67.60p 291913
04/10/2023 69.40p 70.60p 67.60p 67.60p 585883
03/10/2023 69.40p 71.20p 69.18p 69.20p 339220
02/10/2023 71.60p 71.60p 69.40p 69.40p 868317
29/09/2023 72.00p 72.00p 70.00p 71.20p 1052430
28/09/2023 73.60p 75.80p 70.48p 72.00p 1580318
27/09/2023 74.60p 75.57p 74.20p 75.00p 1312725
26/09/2023 75.40p 76.80p 74.60p 74.60p 491362
25/09/2023 77.20p 77.20p 75.00p 75.00p 969186
22/09/2023 75.00p 77.00p 74.80p 76.00p 778435
21/09/2023 72.40p 75.66p 72.00p 75.40p 2228541
20/09/2023 71.40p 72.40p 70.25p 72.40p 5951940
19/09/2023 70.20p 71.20p 69.80p 70.00p 2481944
18/09/2023 69.60p 71.00p 69.40p 69.40p 395785
15/09/2023 70.00p 71.60p 69.60p 70.00p 1261468
14/09/2023 71.60p 71.60p 69.75p 71.00p 2728259
13/09/2023 70.00p 71.60p 69.60p 71.60p 1394100
12/09/2023 70.00p 71.40p 69.80p 71.00p 842070
11/09/2023 72.00p 72.00p 70.00p 70.00p 772557
08/09/2023 72.00p 72.54p 69.80p 69.80p 942771
07/09/2023 73.00p 73.44p 72.00p 72.40p 494709
06/09/2023 73.80p 75.00p 72.20p 72.20p 642400
05/09/2023 73.60p 75.00p 73.50p 73.60p 459663
04/09/2023 74.00p 74.60p 72.60p 73.80p 392667
01/09/2023 74.60p 75.10p 72.20p 72.20p 898410
31/08/2023 75.00p 75.80p 72.60p 72.60p 793513
30/08/2023 74.00p 74.40p 72.00p 74.20p 707285
29/08/2023 71.20p 74.20p 71.20p 74.20p 299637
25/08/2023 72.20p 74.00p 71.00p 74.00p 997767
24/08/2023 72.00p 72.60p 71.00p 72.00p 2805994
23/08/2023 71.20p 72.60p 71.00p 71.20p 385100
22/08/2023 71.40p 72.65p 71.20p 71.20p 238517
21/08/2023 72.00p 73.60p 71.60p 72.20p 350738
18/08/2023 73.00p 74.20p 72.00p 72.60p 528250
17/08/2023 75.80p 76.60p 73.00p 73.20p 606026
16/08/2023 76.20p 77.40p 75.00p 75.20p 418391
15/08/2023 77.60p 77.60p 76.20p 76.20p 425608
14/08/2023 77.60p 77.80p 76.40p 76.40p 429766
11/08/2023 78.60p 78.66p 76.60p 77.40p 1278315
10/08/2023 79.60p 79.60p 78.40p 79.00p 868782
09/08/2023 79.00p 79.00p 78.20p 79.00p 631544
08/08/2023 78.20p 79.80p 78.04p 79.00p 559352
07/08/2023 79.00p 80.60p 78.20p 79.40p 611339
04/08/2023 80.40p 80.40p 78.82p 79.20p 515997
03/08/2023 80.00p 80.56p 78.80p 80.00p 600363
02/08/2023 80.20p 81.80p 80.00p 80.00p 589031
01/08/2023 80.00p 81.80p 80.00p 81.00p 628407
31/07/2023 81.40p 81.80p 79.00p 81.80p 1020234
28/07/2023 79.00p 81.80p 79.00p 79.40p 837152
27/07/2023 79.60p 81.80p 79.00p 79.00p 1084700
26/07/2023 80.60p 82.80p 79.60p 79.60p 696926
25/07/2023 81.00p 83.00p 80.50p 80.80p 1098747
24/07/2023 84.00p 84.80p 80.20p 80.20p 1223147
21/07/2023 83.20p 84.40p 83.00p 83.80p 1169385
20/07/2023 83.60p 84.32p 83.60p 83.60p 593679
19/07/2023 84.00p 84.80p 83.65p 83.80p 479693
18/07/2023 85.00p 86.80p 83.80p 84.00p 831256
17/07/2023 84.00p 86.60p 84.00p 84.80p 877274
14/07/2023 84.00p 86.00p 82.00p 84.80p 571021
13/07/2023 81.00p 84.00p 81.00p 82.40p 1333787
12/07/2023 82.40p 83.20p 80.20p 82.60p 1409562
11/07/2023 81.40p 83.20p 81.00p 81.20p 722470
10/07/2023 82.80p 83.80p 81.20p 82.40p 1892318
07/07/2023 82.40p 83.60p 81.80p 81.80p 1070918
06/07/2023 85.00p 86.00p 82.70p 83.40p 1166200
05/07/2023 86.80p 86.80p 85.00p 86.00p 655370
04/07/2023 86.00p 87.00p 85.00p 86.20p 834599
03/07/2023 85.60p 86.00p 83.44p 85.60p 2509939
30/06/2023 82.40p 85.80p 81.17p 85.00p 6157952
29/06/2023 80.00p 82.40p 79.00p 82.40p 1453419
28/06/2023 77.40p 81.20p 77.00p 81.00p 2630239
27/06/2023 78.00p 78.40p 75.83p 77.40p 1760352
26/06/2023 78.60p 80.60p 74.80p 77.00p 894266
23/06/2023 79.00p 81.00p 78.82p 79.00p 594749
22/06/2023 79.00p 81.00p 77.00p 80.60p 1867874
21/06/2023 77.00p 79.00p 76.98p 77.00p 780414
20/06/2023 79.60p 80.10p 76.03p 77.00p 719163
19/06/2023 80.60p 81.25p 79.20p 80.70p 2303165
16/06/2023 81.20p 82.00p 80.60p 80.60p 3847489
15/06/2023 82.60p 82.60p 81.40p 81.90p 261760
14/06/2023 82.60p 83.00p 81.80p 82.40p 2553752
13/06/2023 83.00p 84.40p 83.00p 83.00p 401722
12/06/2023 82.60p 84.60p 82.60p 83.50p 3774738
09/06/2023 82.80p 84.10p 82.80p 84.10p 373031
08/06/2023 82.80p 85.40p 82.80p 84.40p 755654
07/06/2023 83.00p 85.40p 83.00p 83.90p 406720
06/06/2023 83.20p 84.67p 82.80p 83.80p 790011
05/06/2023 83.60p 85.20p 83.20p 85.20p 502191
02/06/2023 84.80p 84.80p 83.93p 84.00p 735569
01/06/2023 84.60p 84.80p 83.20p 83.80p 594209
31/05/2023 83.80p 83.93p 82.80p 83.20p 776184
30/05/2023 84.40p 85.00p 83.40p 83.40p 1154200
26/05/2023 84.60p 85.80p 83.80p 83.80p 510327
25/05/2023 85.60p 85.80p 84.60p 85.20p 426092
24/05/2023 85.80p 86.65p 85.60p 85.60p 180131
23/05/2023 86.20p 86.50p 85.60p 86.20p 415665
22/05/2023 85.60p 86.80p 85.60p 86.20p 1028592
19/05/2023 86.00p 86.37p 85.60p 86.20p 1032408
18/05/2023 86.00p 87.00p 85.60p 86.20p 515156
17/05/2023 86.00p 86.85p 85.60p 85.60p 767912
16/05/2023 86.00p 87.00p 85.20p 87.00p 542507
15/05/2023 85.40p 87.00p 85.40p 87.00p 398669
12/05/2023 85.00p 87.12p 85.00p 87.00p 855310
11/05/2023 84.60p 85.60p 84.40p 85.00p 458086
10/05/2023 85.40p 85.40p 83.40p 85.40p 314178
09/05/2023 84.00p 85.40p 83.40p 84.00p 369898
05/05/2023 83.00p 85.60p 83.00p 85.00p 802929
04/05/2023 83.00p 86.00p 82.40p 83.00p 940978
03/05/2023 85.80p 85.80p 83.00p 84.40p 407916
02/05/2023 85.80p 86.00p 83.00p 84.50p 619276
28/04/2023 83.00p 85.80p 83.00p 83.00p 666149
27/04/2023 83.00p 85.80p 83.00p 83.60p 492447

*Close Price adjusted for both dividends and splits