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
26/10/2022 87.00p 89.00p 84.48p 87.20p 479145
25/10/2022 83.00p 86.80p 82.00p 86.80p 519718
24/10/2022 83.40p 84.60p 82.60p 83.00p 622026
21/10/2022 83.80p 85.00p 83.40p 83.40p 556828
20/10/2022 84.40p 85.60p 83.40p 84.40p 746041
19/10/2022 86.00p 86.00p 83.80p 84.40p 669786
18/10/2022 86.40p 88.00p 85.60p 85.60p 538031
17/10/2022 86.20p 87.00p 84.00p 86.40p 379408
14/10/2022 85.00p 86.20p 83.80p 85.00p 457203
13/10/2022 87.00p 88.00p 83.10p 85.00p 1344473
12/10/2022 87.60p 87.60p 84.30p 87.00p 727863
11/10/2022 91.00p 91.79p 88.20p 88.20p 781705
10/10/2022 94.20p 94.20p 91.00p 91.80p 1720864
07/10/2022 93.20p 93.74p 92.40p 92.40p 291047
06/10/2022 93.40p 94.40p 93.00p 93.20p 1525810
05/10/2022 94.00p 94.60p 92.00p 92.00p 476648
04/10/2022 94.00p 95.38p 92.73p 94.50p 290144
03/10/2022 90.80p 95.00p 89.20p 94.00p 2091916
30/09/2022 89.60p 90.40p 88.70p 89.00p 1344035
29/09/2022 89.40p 90.60p 88.20p 89.00p 408211
28/09/2022 96.00p 96.00p 87.80p 87.80p 816423
27/09/2022 100.00p 100.50p 96.00p 96.00p 769904
26/09/2022 101.00p 101.00p 98.20p 100.25p 689737
23/09/2022 101.50p 101.81p 100.50p 100.50p 946617
22/09/2022 102.00p 103.50p 101.65p 102.25p 243511
21/09/2022 102.00p 102.30p 102.00p 102.00p 286333
20/09/2022 102.00p 103.50p 102.00p 102.00p 179025
19/09/2022 102.50p 103.50p 102.00p 102.00p 543306
16/09/2022 102.50p 103.50p 102.00p 102.00p 543306
15/09/2022 103.00p 103.75p 102.50p 102.50p 587627
14/09/2022 103.50p 104.34p 103.00p 103.00p 439961
13/09/2022 105.00p 105.00p 103.50p 103.50p 326384
12/09/2022 104.00p 105.00p 104.00p 104.00p 431729
09/09/2022 104.50p 105.81p 104.00p 104.00p 536231
08/09/2022 104.50p 105.23p 104.30p 104.50p 1717072
07/09/2022 105.50p 106.50p 104.50p 104.50p 584427
06/09/2022 105.00p 106.50p 105.00p 105.50p 425501
05/09/2022 105.50p 106.33p 105.00p 105.00p 508701
02/09/2022 106.00p 107.00p 104.50p 104.50p 643845
01/09/2022 106.00p 107.00p 105.50p 107.00p 847737
31/08/2022 107.00p 107.00p 106.00p 106.50p 552375
30/08/2022 105.50p 107.00p 105.50p 107.00p 934662
26/08/2022 105.00p 106.63p 105.00p 106.00p 566151
25/08/2022 107.00p 107.00p 105.50p 107.00p 405129
24/08/2022 106.50p 106.50p 105.50p 106.50p 802646
23/08/2022 105.00p 106.50p 105.00p 106.50p 410743
22/08/2022 106.00p 107.50p 104.50p 104.50p 1191142
19/08/2022 106.50p 107.50p 102.00p 102.00p 933224
18/08/2022 106.50p 107.07p 106.50p 106.50p 314249
17/08/2022 106.50p 107.50p 106.50p 107.50p 444621
16/08/2022 106.50p 108.00p 106.50p 107.00p 866420
15/08/2022 106.50p 107.51p 106.50p 106.50p 335635
12/08/2022 106.00p 107.50p 106.00p 107.00p 503988
11/08/2022 106.00p 107.00p 105.00p 107.00p 843475
10/08/2022 106.00p 106.32p 105.31p 106.00p 450321
09/08/2022 106.50p 106.50p 105.50p 106.00p 857215
08/08/2022 106.00p 107.00p 105.90p 106.00p 963668
05/08/2022 105.50p 107.00p 105.50p 107.00p 435527
04/08/2022 107.00p 107.00p 106.00p 106.00p 4172808
03/08/2022 107.00p 107.00p 106.00p 106.75p 511865
02/08/2022 106.50p 107.00p 106.50p 106.50p 847450
01/08/2022 106.00p 107.00p 105.25p 107.00p 546611
29/07/2022 107.00p 107.00p 105.87p 107.00p 475551
28/07/2022 107.00p 107.00p 105.00p 105.00p 262347
27/07/2022 107.00p 107.00p 105.39p 105.50p 309107
26/07/2022 107.00p 107.00p 105.15p 105.50p 1372706
25/07/2022 106.00p 107.00p 104.88p 105.00p 1319825
22/07/2022 105.00p 106.00p 103.97p 105.50p 522103
21/07/2022 102.50p 103.98p 102.50p 103.50p 401448
20/07/2022 103.00p 105.00p 102.50p 103.00p 763034
19/07/2022 104.00p 104.50p 102.50p 104.50p 544886
18/07/2022 104.00p 104.00p 102.50p 103.00p 546551
15/07/2022 103.00p 103.49p 102.50p 102.50p 507290
14/07/2022 102.50p 104.00p 102.50p 104.00p 679025
13/07/2022 102.50p 103.20p 102.50p 102.50p 210920
12/07/2022 102.50p 104.00p 102.50p 102.50p 317310
11/07/2022 103.00p 104.20p 102.50p 102.50p 374222
08/07/2022 103.00p 104.50p 103.00p 103.00p 731713
07/07/2022 103.00p 105.00p 103.00p 103.50p 391944
06/07/2022 103.50p 104.23p 103.00p 103.50p 1215274
05/07/2022 104.00p 105.00p 103.00p 104.00p 425890
04/07/2022 104.00p 104.04p 103.50p 103.50p 195167
01/07/2022 103.00p 104.50p 103.00p 104.50p 698340
30/06/2022 103.50p 104.50p 103.50p 103.50p 249617
29/06/2022 103.50p 105.00p 103.50p 105.00p 586743
28/06/2022 103.50p 105.00p 103.50p 105.00p 1286559
27/06/2022 103.50p 105.00p 103.50p 104.50p 693807
24/06/2022 105.00p 105.00p 104.50p 104.50p 199064
23/06/2022 104.50p 106.00p 104.06p 104.50p 1160434
22/06/2022 105.00p 107.00p 105.00p 107.00p 3664823
21/06/2022 106.50p 107.00p 105.50p 105.50p 686829
20/06/2022 106.00p 107.95p 105.50p 105.50p 364899
17/06/2022 106.00p 107.50p 105.50p 105.50p 882884
16/06/2022 107.00p 107.50p 106.00p 107.00p 348502
15/06/2022 107.50p 108.00p 107.00p 107.00p 572048
14/06/2022 108.00p 108.50p 107.50p 107.50p 1186770
13/06/2022 107.00p 108.50p 107.00p 108.50p 888893
10/06/2022 108.50p 108.50p 107.00p 108.50p 421628
09/06/2022 107.50p 109.00p 106.96p 108.50p 909073
08/06/2022 108.00p 108.00p 106.45p 107.50p 795521
07/06/2022 106.00p 108.00p 106.00p 107.50p 815844
06/06/2022 106.50p 108.00p 106.00p 107.25p 803379
01/06/2022 108.50p 108.50p 106.50p 106.50p 467812
31/05/2022 108.50p 108.50p 106.50p 106.50p 785072
30/05/2022 109.00p 109.00p 107.00p 107.00p 1097385
27/05/2022 109.00p 109.00p 107.00p 107.00p 1639584
26/05/2022 108.00p 108.00p 107.00p 107.00p 942054
25/05/2022 108.00p 108.50p 107.00p 107.00p 1050519
24/05/2022 107.00p 109.25p 107.00p 107.50p 1264343
23/05/2022 107.00p 107.00p 105.50p 106.50p 634611
20/05/2022 106.50p 106.65p 105.50p 105.50p 548955
19/05/2022 106.50p 106.50p 104.50p 104.50p 1222353
18/05/2022 106.50p 107.12p 106.23p 106.50p 377441
17/05/2022 107.50p 107.50p 106.24p 107.00p 453830
16/05/2022 107.00p 107.00p 106.00p 106.00p 813751
13/05/2022 107.50p 107.50p 106.00p 106.50p 899456
12/05/2022 107.50p 108.50p 106.50p 106.50p 1387431
11/05/2022 108.50p 109.34p 107.50p 107.50p 839893
10/05/2022 109.50p 110.00p 108.00p 109.50p 1360198
09/05/2022 111.00p 111.00p 108.00p 109.00p 1185508
06/05/2022 111.00p 112.00p 110.00p 110.00p 1203092
05/05/2022 111.50p 111.50p 110.50p 111.00p 587970
04/05/2022 110.50p 111.63p 110.50p 111.50p 338785
03/05/2022 112.00p 112.00p 110.50p 110.50p 2228582
29/04/2022 111.50p 111.50p 110.56p 111.50p 369820
28/04/2022 111.00p 111.18p 110.56p 111.00p 560317
27/04/2022 111.50p 111.50p 110.50p 111.00p 799001
26/04/2022 110.00p 111.50p 110.00p 110.00p 737358
25/04/2022 110.00p 111.00p 109.50p 110.00p 459204
22/04/2022 111.50p 111.50p 110.00p 111.00p 934350
21/04/2022 111.00p 111.00p 110.00p 111.00p 763008
20/04/2022 111.00p 111.00p 110.00p 110.50p 540109
19/04/2022 110.50p 111.00p 109.50p 111.00p 459923
14/04/2022 110.50p 110.50p 109.50p 110.50p 1177754
13/04/2022 109.00p 110.50p 109.00p 110.50p 780093
12/04/2022 110.00p 110.50p 109.50p 110.50p 2431570
11/04/2022 109.00p 110.42p 109.00p 110.00p 3724886
08/04/2022 110.00p 110.50p 109.00p 109.50p 913933
07/04/2022 110.50p 110.50p 108.80p 110.00p 1190753
06/04/2022 109.50p 110.50p 109.50p 110.00p 1172584
05/04/2022 110.00p 110.50p 109.16p 109.75p 5917759
04/04/2022 109.50p 110.50p 109.00p 110.00p 2026736
01/04/2022 109.50p 110.50p 108.76p 109.00p 1013389
31/03/2022 107.00p 109.50p 107.00p 108.75p 1418626
30/03/2022 107.50p 108.50p 106.36p 107.50p 1445642
29/03/2022 107.50p 107.50p 106.00p 107.00p 457353
28/03/2022 107.00p 107.50p 105.50p 107.00p 655221
25/03/2022 106.00p 106.90p 105.50p 106.00p 811638
24/03/2022 105.50p 106.99p 105.50p 105.50p 734495
23/03/2022 107.00p 107.00p 105.73p 106.00p 951206
22/03/2022 107.00p 107.00p 105.50p 105.50p 569280
21/03/2022 106.00p 107.00p 104.74p 105.50p 846453
18/03/2022 106.00p 106.00p 105.00p 105.00p 860291
17/03/2022 105.00p 105.95p 104.00p 104.00p 998939
16/03/2022 104.00p 105.00p 102.50p 104.00p 2034938
15/03/2022 103.00p 104.50p 102.50p 102.50p 850389
14/03/2022 103.50p 104.50p 102.50p 104.00p 1403726
11/03/2022 104.50p 104.50p 103.50p 104.00p 1028418
10/03/2022 104.00p 104.50p 103.50p 103.50p 792982
09/03/2022 102.00p 104.00p 102.00p 104.00p 1345943
08/03/2022 102.50p 103.50p 102.15p 102.50p 1513666
07/03/2022 103.00p 104.00p 102.00p 102.00p 795646
04/03/2022 103.50p 104.52p 103.00p 103.00p 706497
03/03/2022 104.50p 105.18p 103.50p 103.50p 603345
02/03/2022 104.50p 105.00p 104.00p 104.50p 1074870
01/03/2022 105.00p 105.00p 104.50p 104.50p 508751
28/02/2022 104.00p 105.00p 104.00p 104.50p 670821
25/02/2022 104.50p 105.00p 104.00p 105.00p 584645
24/02/2022 104.50p 105.50p 103.50p 104.00p 874753
23/02/2022 104.00p 105.50p 103.74p 104.00p 1253794
22/02/2022 102.00p 104.00p 101.85p 104.00p 429466
21/02/2022 103.00p 104.12p 102.50p 103.00p 658640
18/02/2022 104.50p 105.08p 103.00p 103.00p 1815997
17/02/2022 104.50p 105.75p 104.50p 104.50p 782678
16/02/2022 104.50p 106.00p 104.00p 105.00p 907669
15/02/2022 105.50p 106.50p 104.50p 104.50p 639534
14/02/2022 107.00p 107.50p 105.50p 106.00p 1039106
11/02/2022 107.00p 107.50p 106.50p 107.00p 878455
10/02/2022 107.00p 108.19p 107.00p 107.50p 708709
09/02/2022 108.50p 108.50p 107.00p 107.50p 1303259
08/02/2022 108.00p 108.00p 107.00p 107.50p 693878
07/02/2022 107.50p 107.50p 106.88p 107.00p 949396
04/02/2022 107.50p 107.50p 106.50p 107.00p 479270
03/02/2022 107.50p 108.00p 106.50p 107.50p 467056
02/02/2022 106.00p 107.50p 106.00p 107.00p 1752590
01/02/2022 106.50p 107.00p 106.00p 106.00p 1360208
31/01/2022 106.50p 106.99p 106.00p 106.00p 1058764
28/01/2022 107.00p 107.00p 106.00p 106.00p 584101
27/01/2022 106.50p 107.00p 106.00p 106.00p 2298265
26/01/2022 106.50p 107.00p 106.00p 106.50p 4249281
25/01/2022 107.00p 107.50p 105.50p 106.00p 2170099
24/01/2022 107.00p 107.50p 106.50p 106.50p 1416651
21/01/2022 107.50p 108.00p 107.00p 107.50p 839047
20/01/2022 107.50p 108.00p 107.50p 107.50p 729884
19/01/2022 108.00p 108.00p 107.50p 108.00p 1000466
18/01/2022 107.50p 108.00p 107.00p 108.00p 435044
17/01/2022 108.00p 108.00p 107.50p 108.00p 478571
14/01/2022 108.00p 108.00p 107.50p 108.00p 970022
13/01/2022 107.00p 108.00p 107.00p 108.00p 989138
12/01/2022 108.00p 108.50p 107.00p 107.50p 1404580

*Close Price adjusted for both dividends and splits