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
10/01/2022 108.00p 108.50p 107.50p 107.50p 872254
07/01/2022 108.00p 108.50p 107.50p 107.50p 1528193
06/01/2022 108.50p 108.50p 107.50p 108.00p 1570016
05/01/2022 108.50p 109.00p 107.50p 107.50p 2086990
04/01/2022 113.50p 114.00p 112.67p 113.50p 312628
03/01/2022 113.00p 113.34p 112.50p 113.00p 47213
31/12/2021 113.00p 113.34p 112.50p 113.00p 47213
30/12/2021 113.00p 113.50p 112.26p 113.00p 388642
29/12/2021 112.00p 113.00p 111.50p 112.00p 547756
28/12/2021 110.50p 112.00p 110.50p 111.50p 311210
27/12/2021 110.50p 112.00p 110.50p 111.50p 311210
24/12/2021 110.50p 112.00p 110.50p 111.50p 311210
23/12/2021 111.00p 112.00p 110.98p 111.50p 666573
22/12/2021 110.00p 111.00p 109.00p 110.00p 880837
21/12/2021 108.50p 110.00p 108.50p 109.50p 373204
20/12/2021 109.00p 109.50p 108.00p 109.50p 382919
17/12/2021 108.50p 109.50p 108.50p 109.50p 118102
16/12/2021 109.00p 109.50p 108.50p 109.00p 1036894
15/12/2021 109.50p 109.50p 108.00p 108.00p 415092
14/12/2021 107.50p 109.00p 107.50p 108.00p 617508
13/12/2021 109.00p 109.00p 107.50p 108.00p 363946
10/12/2021 108.00p 109.50p 107.22p 109.00p 855063
09/12/2021 107.00p 108.00p 107.00p 108.00p 233429
08/12/2021 108.00p 108.00p 107.20p 108.00p 337179
07/12/2021 108.00p 108.00p 107.00p 107.50p 831441
06/12/2021 107.50p 108.00p 107.50p 107.50p 176624
03/12/2021 108.00p 108.00p 107.50p 107.75p 559001
02/12/2021 108.50p 108.60p 107.25p 107.50p 990237
01/12/2021 109.50p 109.99p 108.50p 109.50p 568081
30/11/2021 111.00p 111.00p 109.00p 109.00p 967167
29/11/2021 111.00p 111.28p 110.00p 110.00p 839780
26/11/2021 111.00p 111.50p 111.00p 111.00p 646653
25/11/2021 111.50p 112.00p 111.00p 111.50p 1153999
24/11/2021 112.50p 113.00p 111.50p 111.50p 1037068
23/11/2021 112.50p 113.00p 112.00p 113.00p 359919
22/11/2021 112.50p 113.00p 111.50p 112.50p 1885562
19/11/2021 112.00p 112.50p 111.00p 112.50p 181678
18/11/2021 112.00p 112.00p 111.00p 112.00p 648758
17/11/2021 111.50p 112.00p 111.00p 112.00p 528428
16/11/2021 112.00p 112.00p 111.00p 111.50p 645624
15/11/2021 111.50p 112.00p 111.00p 112.00p 866113
12/11/2021 113.00p 113.89p 110.50p 110.50p 1278968
11/11/2021 114.00p 114.00p 113.50p 113.50p 325250
10/11/2021 114.50p 114.50p 113.50p 114.00p 467925
09/11/2021 115.00p 115.00p 113.50p 114.50p 334225
08/11/2021 115.00p 115.35p 114.00p 114.50p 269346
05/11/2021 115.00p 115.50p 114.00p 114.50p 572127
04/11/2021 115.00p 115.00p 114.00p 114.00p 382023
03/11/2021 114.00p 115.00p 113.87p 115.00p 975334
02/11/2021 113.00p 114.00p 113.00p 114.00p 1032306
01/11/2021 113.50p 114.00p 113.02p 114.00p 549423
29/10/2021 113.50p 113.50p 112.60p 113.50p 488901
28/10/2021 113.50p 113.50p 112.39p 113.00p 1544559
27/10/2021 113.50p 113.50p 112.50p 113.50p 1620302
26/10/2021 112.00p 113.50p 112.00p 113.50p 1813387
25/10/2021 112.50p 113.50p 112.00p 112.50p 599025
22/10/2021 113.00p 113.00p 112.00p 112.00p 578054
21/10/2021 112.00p 113.00p 111.50p 112.50p 537090
20/10/2021 112.00p 112.00p 111.50p 112.00p 522362
19/10/2021 112.00p 112.00p 111.26p 112.00p 926439
18/10/2021 112.00p 112.00p 110.50p 112.00p 454275
15/10/2021 112.00p 112.00p 111.25p 112.00p 338264
14/10/2021 112.00p 112.00p 111.00p 112.00p 1969296
13/10/2021 111.00p 112.00p 109.50p 112.00p 477572
12/10/2021 109.00p 111.00p 109.00p 111.00p 827164
11/10/2021 110.50p 111.00p 109.00p 110.00p 434903
08/10/2021 110.50p 110.50p 109.50p 110.00p 1384906
07/10/2021 110.50p 111.00p 109.50p 109.50p 352165
06/10/2021 110.50p 111.00p 109.00p 110.50p 2530555
05/10/2021 110.50p 110.50p 109.50p 109.50p 729696
04/10/2021 110.50p 110.50p 109.00p 110.00p 675086
01/10/2021 109.50p 110.50p 108.00p 109.50p 615457
30/09/2021 110.50p 111.40p 108.00p 109.50p 2407790
29/09/2021 111.50p 111.96p 110.30p 110.50p 1310353
28/09/2021 110.00p 112.00p 110.00p 111.50p 562364
27/09/2021 110.00p 112.00p 110.00p 110.00p 296448
24/09/2021 112.00p 112.00p 110.00p 112.00p 237886
23/09/2021 111.50p 112.00p 110.00p 110.00p 495278
22/09/2021 109.50p 111.50p 109.50p 111.50p 872024
21/09/2021 110.50p 111.00p 109.50p 109.50p 997346
20/09/2021 109.50p 110.85p 109.50p 109.50p 468653
17/09/2021 111.00p 111.00p 109.50p 109.50p 289163
16/09/2021 109.50p 111.00p 109.50p 111.00p 325691
15/09/2021 110.00p 111.00p 109.00p 111.00p 922501
14/09/2021 110.00p 110.00p 109.50p 110.00p 557009
13/09/2021 111.50p 111.63p 109.00p 110.50p 2379411
10/09/2021 113.00p 113.45p 111.50p 112.00p 982345
09/09/2021 114.00p 114.00p 113.00p 113.00p 512097
08/09/2021 113.50p 114.00p 113.00p 113.50p 623684
07/09/2021 114.00p 114.47p 113.50p 113.50p 504438
06/09/2021 113.50p 114.50p 112.50p 114.00p 3935189
03/09/2021 113.50p 113.50p 112.50p 113.00p 160495
02/09/2021 113.50p 113.50p 112.94p 113.50p 66491
01/09/2021 113.00p 114.00p 112.50p 113.50p 1326485
31/08/2021 114.00p 114.50p 113.00p 113.50p 772129
30/08/2021 113.50p 114.00p 112.65p 114.00p 897589
27/08/2021 113.50p 114.00p 112.65p 114.00p 897589
26/08/2021 113.00p 114.00p 112.00p 112.00p 365780
25/08/2021 113.00p 113.50p 112.50p 113.00p 946298
24/08/2021 113.00p 113.00p 112.50p 112.50p 271795
23/08/2021 113.00p 113.00p 112.00p 113.00p 623071
20/08/2021 113.00p 113.00p 112.68p 113.00p 74487
19/08/2021 113.00p 113.00p 112.00p 112.50p 437165
18/08/2021 112.50p 113.00p 112.00p 112.00p 615082
17/08/2021 113.00p 113.00p 112.00p 112.50p 335559
16/08/2021 112.50p 113.50p 111.50p 112.50p 645829
13/08/2021 112.00p 112.50p 111.37p 112.00p 788198
12/08/2021 112.00p 112.00p 111.37p 112.00p 441192
11/08/2021 112.00p 112.00p 111.33p 112.00p 329498
10/08/2021 112.00p 112.00p 111.10p 112.00p 406723
09/08/2021 112.00p 112.00p 111.00p 112.00p 424196
06/08/2021 112.00p 112.00p 110.00p 112.00p 574179
05/08/2021 110.00p 112.00p 108.50p 112.00p 385847
04/08/2021 109.00p 109.50p 107.50p 109.00p 1425010
03/08/2021 108.00p 108.50p 107.50p 108.50p 1916371
02/08/2021 107.00p 108.00p 106.55p 108.00p 939503
30/07/2021 106.50p 107.50p 105.50p 107.00p 603392
29/07/2021 106.00p 106.50p 106.00p 106.00p 410030
28/07/2021 106.00p 106.50p 105.50p 106.00p 464746
27/07/2021 106.00p 106.00p 105.70p 106.00p 504168
26/07/2021 106.00p 106.00p 105.20p 106.00p 239497
23/07/2021 105.50p 106.00p 105.50p 106.00p 428799
22/07/2021 106.00p 106.00p 105.50p 106.00p 1157287
21/07/2021 106.00p 106.00p 105.00p 106.00p 468164
20/07/2021 105.00p 106.00p 105.00p 105.00p 501558
19/07/2021 105.00p 106.00p 105.00p 105.00p 510806
16/07/2021 106.00p 106.00p 105.50p 105.50p 191494
15/07/2021 105.00p 106.00p 105.00p 105.50p 487434
14/07/2021 105.00p 106.00p 105.00p 105.00p 703651
13/07/2021 106.00p 106.00p 105.00p 105.00p 829490
12/07/2021 105.00p 106.00p 104.50p 106.00p 436955
09/07/2021 105.50p 106.00p 105.00p 105.00p 416304
08/07/2021 105.00p 106.00p 104.50p 104.50p 1779216
07/07/2021 106.50p 106.50p 105.00p 105.00p 544510
06/07/2021 106.00p 106.35p 105.00p 105.00p 1381857
05/07/2021 106.00p 106.00p 105.00p 106.00p 685190
02/07/2021 106.00p 106.00p 105.00p 105.00p 1002525
01/07/2021 105.50p 106.50p 105.50p 105.50p 950412
30/06/2021 105.50p 107.00p 105.00p 106.00p 1396452
29/06/2021 104.50p 105.50p 104.50p 105.50p 1171865
28/06/2021 105.00p 105.00p 104.00p 104.50p 364927
25/06/2021 105.00p 105.00p 103.75p 105.00p 801804
24/06/2021 105.00p 105.00p 103.50p 103.50p 1925245
23/06/2021 105.00p 105.00p 104.20p 105.00p 670648
22/06/2021 105.00p 105.00p 103.50p 103.50p 277862
21/06/2021 103.50p 105.00p 103.50p 104.50p 230562
18/06/2021 104.00p 104.55p 103.50p 103.50p 544142
17/06/2021 104.50p 104.50p 103.50p 104.00p 396632
16/06/2021 103.50p 104.50p 103.50p 104.50p 262278
15/06/2021 104.50p 104.50p 103.50p 104.00p 762610
14/06/2021 104.50p 104.50p 103.47p 104.00p 772538
11/06/2021 104.50p 104.50p 103.30p 104.50p 521772
10/06/2021 104.50p 104.50p 103.32p 103.50p 7294684
09/06/2021 104.00p 104.50p 103.00p 103.00p 2549715
08/06/2021 104.50p 104.50p 103.00p 103.00p 561225
07/06/2021 104.50p 104.50p 103.00p 103.00p 1366985
04/06/2021 104.50p 104.50p 103.00p 103.50p 824483
03/06/2021 104.50p 104.50p 103.00p 103.00p 437015
02/06/2021 103.50p 104.50p 103.00p 103.00p 635138
01/06/2021 104.50p 104.50p 103.50p 104.00p 849025
28/05/2021 103.50p 103.75p 103.50p 103.50p 818941
27/05/2021 103.50p 104.00p 103.50p 103.50p 516466
26/05/2021 103.00p 104.00p 103.00p 103.00p 614231
25/05/2021 103.00p 104.00p 103.00p 103.00p 198921
24/05/2021 104.00p 104.00p 103.00p 104.00p 553123
21/05/2021 104.00p 104.00p 103.00p 103.00p 192791
20/05/2021 104.00p 104.00p 103.00p 103.00p 442300
19/05/2021 104.00p 104.00p 103.00p 104.00p 288387
18/05/2021 102.50p 104.50p 102.50p 104.50p 323654
17/05/2021 104.00p 104.50p 102.49p 102.50p 417074
14/05/2021 105.50p 105.50p 104.21p 105.00p 903802
13/05/2021 105.00p 105.50p 105.00p 105.00p 746146
12/05/2021 105.00p 105.50p 104.75p 105.00p 647247
11/05/2021 104.50p 105.08p 104.50p 104.50p 436195
10/05/2021 105.50p 105.50p 105.00p 105.50p 1436527
07/05/2021 105.00p 105.00p 103.50p 105.00p 1925262
06/05/2021 104.50p 104.50p 103.00p 104.00p 1842398
05/05/2021 103.50p 103.64p 103.18p 103.50p 406042
04/05/2021 101.50p 105.00p 101.50p 103.50p 2605061
03/05/2021 102.00p 102.50p 101.50p 101.50p 932507
30/04/2021 102.00p 102.50p 101.50p 101.50p 932507
29/04/2021 102.00p 102.00p 101.06p 102.00p 867794
28/04/2021 100.50p 102.00p 100.50p 102.00p 886045
27/04/2021 101.50p 101.50p 100.50p 101.50p 1305964
26/04/2021 100.50p 101.00p 100.00p 100.00p 419440
23/04/2021 100.50p 101.00p 100.00p 100.25p 675362
22/04/2021 98.40p 100.50p 98.40p 99.20p 2140438
21/04/2021 98.40p 99.00p 98.40p 98.40p 788168
20/04/2021 99.80p 99.80p 98.40p 99.00p 971601
19/04/2021 99.60p 99.60p 98.81p 99.60p 258294
16/04/2021 98.40p 99.60p 98.40p 99.60p 962160
15/04/2021 99.60p 99.80p 98.60p 99.60p 1133481
14/04/2021 98.40p 99.60p 98.40p 98.40p 372702
13/04/2021 99.00p 99.00p 98.46p 99.00p 396200
12/04/2021 99.60p 99.60p 98.40p 98.40p 621449
09/04/2021 99.60p 99.60p 98.60p 99.60p 638847
08/04/2021 98.60p 99.60p 98.60p 99.60p 285430
07/04/2021 99.60p 99.60p 98.60p 99.60p 550812
06/04/2021 99.60p 99.60p 98.80p 99.60p 533425
02/04/2021 99.80p 99.80p 98.80p 99.60p 351544

*Close Price adjusted for both dividends and splits