Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Cordiant Digital Infrastructure Limited NPV Sub Shs NPV (CSRD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 1.75p | 1.75p | 0.50p | 1.15p | 2387 |
| 07/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 06/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 05/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 02/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 01/02/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 9000 |
| 31/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 30/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 29/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 26/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 25/01/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 625 |
| 24/01/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 1250 |
| 23/01/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 625 |
| 22/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 19/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
| 18/01/2024 | 1.75p | 1.75p | 0.50p | 1.25p | 39 |
| 17/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 16/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 15/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 500 |
| 12/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 12 |
| 11/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 750 |
| 10/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 3765 |
| 09/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 08/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 2125 |
| 05/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 04/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 03/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 02/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 29/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 28/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 27/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 22/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 21/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 20/12/2023 | 1.75p | 2.15p | 1.13p | 1.75p | 0 |
| 19/12/2023 | 2.20p | 2.20p | 1.10p | 2.15p | 833300 |
| 18/12/2023 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 15/12/2023 | 2.20p | 2.20p | 1.56p | 2.20p | 187 |
| 14/12/2023 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 13/12/2023 | 2.25p | 2.25p | 1.50p | 2.20p | 15625 |
| 12/12/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/12/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/12/2023 | 2.25p | 2.25p | 1.50p | 2.25p | 1000 |
| 07/12/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 06/12/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 05/12/2023 | 2.55p | 3.03p | 2.00p | 2.25p | 0 |
| 04/12/2023 | 2.60p | 3.05p | 2.55p | 2.55p | 0 |
| 01/12/2023 | 2.60p | 2.60p | 1.70p | 2.60p | 1500 |
| 30/11/2023 | 2.60p | 3.05p | 2.60p | 2.60p | 0 |
| 29/11/2023 | 2.60p | 3.05p | 2.60p | 2.60p | 0 |
| 28/11/2023 | 2.65p | 3.08p | 2.60p | 2.60p | 0 |
| 27/11/2023 | 2.75p | 3.08p | 2.65p | 2.65p | 0 |
| 24/11/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 0 |
| 23/11/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 22/11/2023 | 3.10p | 3.10p | 2.50p | 2.75p | 0 |
| 21/11/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 0 |
| 20/11/2023 | 3.20p | 3.20p | 1.20p | 3.20p | 176470 |
| 17/11/2023 | 3.30p | 3.30p | 2.30p | 3.30p | 950 |
| 16/11/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 15/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/11/2023 | 3.60p | 3.60p | 2.60p | 3.60p | 11446 |
| 13/11/2023 | 3.60p | 3.85p | 3.60p | 3.60p | 0 |
| 10/11/2023 | 3.90p | 4.23p | 3.85p | 3.85p | 0 |
| 09/11/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/11/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 89841 |
| 07/11/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 06/11/2023 | 3.95p | 3.95p | 2.90p | 3.90p | 1500 |
| 03/11/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 02/11/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 01/11/2023 | 3.95p | 3.95p | 3.40p | 3.95p | 280 |
| 31/10/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 30/10/2023 | 4.00p | 4.00p | 3.95p | 3.95p | 0 |
| 27/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/10/2023 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
| 24/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 250 |
| 19/10/2023 | 4.00p | 4.50p | 3.00p | 4.00p | 0 |
| 18/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 3129 |
| 16/10/2023 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
| 13/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 625 |
| 12/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 432 |
| 09/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 2500 |
| 29/09/2023 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
| 28/09/2023 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
| 27/09/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 2500 |
| 26/09/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/09/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/09/2023 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
| 21/09/2023 | 4.45p | 4.45p | 3.00p | 4.00p | 2500 |
| 20/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
| 19/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
| 18/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
| 15/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
| 14/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
| 13/09/2023 | 4.45p | 4.45p | 3.00p | 4.45p | 2375 |
| 12/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
| 11/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
| 08/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
| 07/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
| 06/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
| 05/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
| 04/09/2023 | 4.45p | 4.45p | 3.00p | 4.45p | 437 |
| 01/09/2023 | 4.60p | 4.60p | 3.20p | 4.45p | 6183 |
| 31/08/2023 | 4.90p | 5.45p | 4.60p | 4.60p | 0 |
| 30/08/2023 | 5.00p | 5.00p | 4.00p | 4.90p | 1856 |
| 29/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 25/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 24/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 23/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 22/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 21/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 18/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 17/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 16/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 138 |
| 15/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 14/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 11/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 6875 |
| 10/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
| 09/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
| 08/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
| 07/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 1875 |
| 04/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 750 |
| 03/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
| 02/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
| 01/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
| 31/07/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
| 28/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/07/2023 | 5.50p | 5.50p | 4.00p | 5.50p | 524 |
| 19/07/2023 | 6.00p | 6.00p | 4.50p | 5.50p | 23712 |
| 18/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 17/07/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 744 |
| 14/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 13/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 12/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 11/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 10/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 07/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 06/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 05/07/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 750 |
| 04/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 03/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 30/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 29/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 28/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 27/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 26/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 23/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 900 |
| 22/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 21/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 937 |
| 20/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 500 |
| 19/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 16/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 15/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 14/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 13/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 12/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 09/06/2023 | 5.50p | 6.33p | 6.00p | 6.00p | 0 |
| 08/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 07/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 562 |
| 06/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 563 |
| 05/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 02/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 01/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 750 |
| 31/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 30/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 26/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 25/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 24/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 23/05/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 750 |
| 22/05/2023 | 5.50p | 6.33p | 6.00p | 6.00p | 0 |
| 19/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 18/05/2023 | 5.50p | 6.33p | 5.50p | 6.00p | 0 |
| 17/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 16/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 15/05/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 3356 |
| 12/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 11/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 10/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 09/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 05/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 04/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 03/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 02/05/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 875 |
| 28/04/2023 | 6.50p | 6.50p | 6.00p | 6.00p | 1250 |
| 27/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 26/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits