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
10/05/2021 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
01/04/2021 99.80p 99.80p 98.80p 99.60p 351544
31/03/2021 99.80p 99.80p 99.00p 99.20p 602842
30/03/2021 98.60p 100.00p 98.60p 98.60p 318896
29/03/2021 99.00p 100.00p 99.00p 100.00p 188094
26/03/2021 98.40p 100.00p 98.40p 99.20p 2923881
25/03/2021 98.20p 99.80p 98.20p 99.80p 495922
24/03/2021 98.60p 100.00p 98.20p 98.20p 642685
23/03/2021 98.60p 100.00p 98.60p 99.30p 136413
22/03/2021 100.00p 100.00p 98.60p 99.30p 117719
19/03/2021 99.00p 99.65p 98.73p 98.80p 452033
18/03/2021 100.00p 100.00p 99.00p 100.00p 218901
17/03/2021 99.60p 100.00p 99.00p 99.50p 147502
16/03/2021 98.40p 99.35p 98.20p 99.10p 490875
15/03/2021 98.80p 98.80p 98.09p 98.20p 131527
12/03/2021 98.80p 98.80p 97.53p 98.80p 886591
11/03/2021 98.00p 98.80p 97.40p 97.40p 285435
10/03/2021 97.60p 98.40p 97.40p 97.90p 8514348
09/03/2021 98.00p 98.72p 98.00p 98.00p 449255
08/03/2021 98.00p 99.60p 98.00p 98.20p 612179
05/03/2021 99.40p 99.40p 98.00p 98.60p 400998
04/03/2021 98.40p 99.20p 98.40p 98.80p 499923
03/03/2021 99.60p 99.60p 98.80p 98.90p 357495
02/03/2021 100.50p 100.50p 99.20p 99.40p 556912
01/03/2021 100.00p 100.00p 99.20p 99.60p 816685
26/02/2021 100.00p 100.00p 99.40p 99.60p 250262
25/02/2021 99.80p 99.80p 99.45p 99.60p 359380
24/02/2021 100.00p 100.00p 99.25p 99.60p 475767
23/02/2021 100.00p 100.00p 97.30p 99.70p 519242
22/02/2021 100.00p 100.00p 98.80p 99.70p 267965
19/02/2021 100.00p 101.00p 99.20p 99.50p 596285
18/02/2021 99.50p 99.90p 98.27p 99.50p 364859
17/02/2021 99.00p 99.39p 97.75p 98.90p 2208064
16/02/2021 101.00p 101.00p 99.00p 99.00p 1928574

*Close Price adjusted for both dividends and splits