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
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
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

*Close Price adjusted for both dividends and splits