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:
- Buy OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
Cordiant Digital Infrastructure Limited NPV Sub Shs NPV (CSRD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2021 | 6.75p | 6.75p | 6.03p | 6.63p | 53250 |
| 06/08/2021 | 6.00p | 6.76p | 6.00p | 6.75p | 13740 |
| 05/08/2021 | 4.50p | 6.00p | 4.50p | 6.00p | 50476 |
| 04/08/2021 | 4.50p | 4.50p | 3.58p | 4.50p | 43415 |
| 03/08/2021 | 4.50p | 4.60p | 3.58p | 4.50p | 8754 |
| 02/08/2021 | 4.50p | 5.70p | 3.58p | 4.50p | 43718 |
| 30/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/07/2021 | 4.50p | 4.50p | 3.58p | 4.50p | 538 |
| 23/07/2021 | 4.50p | 4.50p | 3.00p | 4.50p | 9375 |
| 22/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 687 |
| 19/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 687 |
| 16/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 187 |
| 15/07/2021 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
| 14/07/2021 | 4.50p | 4.76p | 3.57p | 4.76p | 700 |
| 13/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 5000 |
| 12/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 2500 |
| 08/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 334 |
| 07/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 5437 |
| 06/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/07/2021 | 4.50p | 4.50p | 3.57p | 4.50p | 375 |
| 30/06/2021 | 3.90p | 4.80p | 3.90p | 4.50p | 39880 |
| 29/06/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 28/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 187 |
| 25/06/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 24/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 1250 |
| 23/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 291 |
| 22/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 126 |
| 21/06/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/06/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 17/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 1250 |
| 16/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 1217 |
| 15/06/2021 | 3.90p | 3.90p | 3.00p | 3.90p | 749 |
| 14/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 1375 |
| 11/06/2021 | 3.90p | 3.90p | 3.20p | 3.90p | 6000 |
| 10/06/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/06/2021 | 3.90p | 4.00p | 3.90p | 3.90p | 10000 |
| 08/06/2021 | 3.90p | 4.50p | 3.18p | 3.90p | 3001 |
| 07/06/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/06/2021 | 3.90p | 4.50p | 3.90p | 3.90p | 50000 |
| 03/06/2021 | 3.90p | 4.50p | 3.90p | 3.90p | 15000 |
| 02/06/2021 | 3.90p | 3.90p | 3.18p | 3.90p | 625 |
| 01/06/2021 | 3.90p | 4.50p | 3.18p | 3.90p | 9995 |
| 31/05/2021 | 3.90p | 3.90p | 3.10p | 3.90p | 2275 |
| 28/05/2021 | 3.90p | 3.90p | 3.10p | 3.90p | 2275 |
| 27/05/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 26/05/2021 | 3.90p | 3.90p | 3.18p | 3.90p | 15 |
| 25/05/2021 | 3.90p | 3.90p | 3.00p | 3.90p | 4925 |
| 24/05/2021 | 3.90p | 3.90p | 3.18p | 3.90p | 947 |
| 21/05/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 20/05/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 19/05/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/05/2021 | 4.00p | 4.00p | 3.90p | 3.90p | 0 |
| 17/05/2021 | 4.23p | 4.23p | 3.36p | 4.00p | 154104 |
| 14/05/2021 | 4.23p | 4.23p | 4.23p | 4.23p | 0 |
| 13/05/2021 | 4.23p | 4.23p | 4.23p | 4.23p | 0 |
| 12/05/2021 | 4.23p | 4.80p | 4.23p | 4.23p | 372750 |
| 11/05/2021 | 4.23p | 4.23p | 3.65p | 4.23p | 30116 |
| 10/05/2021 | 4.23p | 4.97p | 4.23p | 4.23p | 150000 |
| 07/05/2021 | 4.00p | 4.98p | 3.44p | 4.23p | 10500 |
| 06/05/2021 | 4.00p | 4.00p | 3.44p | 4.00p | 750 |
| 05/05/2021 | 3.50p | 4.00p | 3.50p | 4.00p | 0 |
| 04/05/2021 | 2.75p | 3.50p | 2.75p | 3.50p | 200282 |
| 03/05/2021 | 2.75p | 2.75p | 2.68p | 2.75p | 100375 |
| 30/04/2021 | 2.75p | 2.75p | 2.68p | 2.75p | 100375 |
| 29/04/2021 | 2.75p | 2.75p | 2.68p | 2.75p | 412 |
| 28/04/2021 | 2.75p | 2.75p | 2.68p | 2.75p | 6768 |
| 27/04/2021 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/04/2021 | 2.75p | 2.75p | 2.68p | 2.75p | 6250 |
| 23/04/2021 | 2.75p | 2.75p | 2.68p | 2.75p | 12500 |
| 22/04/2021 | 3.00p | 3.00p | 2.68p | 2.75p | 5770 |
| 21/04/2021 | 3.00p | 3.00p | 2.68p | 3.00p | 3050 |
| 20/04/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/04/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/04/2021 | 3.00p | 3.00p | 2.68p | 3.00p | 1754 |
| 15/04/2021 | 3.00p | 3.50p | 2.68p | 3.00p | 3874 |
| 14/04/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/04/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/04/2021 | 3.00p | 3.00p | 2.68p | 3.00p | 1000 |
| 09/04/2021 | 3.00p | 3.98p | 2.67p | 3.00p | 104375 |
| 08/04/2021 | 3.50p | 3.50p | 3.01p | 3.50p | 110900 |
| 07/04/2021 | 3.50p | 3.50p | 2.00p | 3.50p | 1081 |
| 06/04/2021 | 3.50p | 3.50p | 3.33p | 3.50p | 3750 |
| 05/04/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/04/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/04/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 10895 |
| 30/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/03/2021 | 3.50p | 3.50p | 2.30p | 3.50p | 240 |
| 26/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 217500 |
| 25/03/2021 | 3.50p | 3.50p | 3.33p | 3.50p | 18750 |
| 24/03/2021 | 3.50p | 3.50p | 2.50p | 3.50p | 2723 |
| 23/03/2021 | 3.50p | 3.50p | 3.33p | 3.50p | 3125 |
| 22/03/2021 | 3.50p | 3.50p | 2.50p | 3.50p | 50313 |
| 19/03/2021 | 3.50p | 3.50p | 2.30p | 3.50p | 1000 |
| 18/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 269250 |
| 17/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 269500 |
| 16/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/03/2021 | 3.50p | 3.75p | 3.33p | 3.50p | 60125 |
| 11/03/2021 | 3.50p | 3.50p | 3.33p | 3.50p | 25019 |
| 10/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/03/2021 | 3.50p | 3.50p | 2.00p | 3.50p | 218750 |
| 08/03/2021 | 3.50p | 3.50p | 2.25p | 3.50p | 77828 |
| 05/03/2021 | 3.50p | 3.50p | 2.25p | 3.50p | 95915 |
| 04/03/2021 | 3.50p | 3.50p | 2.75p | 3.50p | 100000 |
| 03/03/2021 | 3.50p | 3.53p | 3.50p | 3.50p | 90606 |
| 02/03/2021 | 3.50p | 3.53p | 3.50p | 3.50p | 885 |
| 01/03/2021 | 4.00p | 4.00p | 2.50p | 3.50p | 195749 |
| 26/02/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/02/2021 | 4.00p | 4.00p | 3.52p | 4.00p | 1 |
| 24/02/2021 | 4.00p | 4.00p | 2.00p | 4.00p | 51250 |
| 23/02/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/02/2021 | 4.00p | 4.00p | 3.50p | 4.00p | 625 |
| 19/02/2021 | 3.50p | 5.00p | 2.00p | 4.00p | 32708 |
| 18/02/2021 | 3.00p | 3.00p | 2.11p | 3.00p | 334 |
| 17/02/2021 | 3.00p | 3.00p | 1.75p | 3.00p | 10923 |
| 16/02/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
*Close Price adjusted for both dividends and splits