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
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
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

*Close Price adjusted for both dividends and splits