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
24/02/2023 90.00p 90.45p 89.80p 90.00p 449220
23/02/2023 90.00p 90.70p 88.60p 89.40p 625300
22/02/2023 89.80p 91.60p 89.20p 89.20p 700088
21/02/2023 90.00p 91.60p 89.82p 90.70p 1070220
20/02/2023 91.00p 91.40p 90.00p 90.00p 482258
17/02/2023 92.00p 93.08p 90.80p 91.80p 864697
16/02/2023 94.00p 94.00p 92.00p 92.50p 398384
15/02/2023 93.20p 94.60p 92.80p 92.80p 887544
14/02/2023 94.40p 94.60p 92.33p 93.20p 360075
13/02/2023 90.60p 94.40p 90.49p 93.30p 955454
10/02/2023 89.00p 90.58p 87.00p 90.00p 1045642
09/02/2023 85.20p 88.35p 84.80p 88.00p 2901847
08/02/2023 84.60p 85.20p 83.60p 83.60p 559051
07/02/2023 83.80p 85.00p 83.80p 84.20p 1887627
06/02/2023 84.60p 85.65p 83.40p 83.40p 617381
03/02/2023 85.40p 86.00p 84.40p 85.00p 514561
02/02/2023 84.60p 87.20p 84.00p 85.90p 1964707
01/02/2023 85.00p 85.80p 84.35p 84.60p 1209193
31/01/2023 86.00p 87.00p 85.00p 85.00p 379068
30/01/2023 86.00p 86.73p 85.58p 85.80p 318898
27/01/2023 85.80p 87.00p 85.65p 86.50p 1028882
26/01/2023 85.80p 86.80p 84.56p 86.80p 656637
25/01/2023 87.00p 87.00p 85.80p 86.40p 442293
24/01/2023 86.00p 87.00p 84.60p 86.50p 624985
23/01/2023 84.00p 85.60p 83.55p 84.60p 792595
20/01/2023 83.60p 85.80p 83.20p 83.20p 1059295
19/01/2023 84.00p 85.35p 83.40p 84.00p 565690
18/01/2023 83.40p 85.00p 83.40p 84.00p 1388751
17/01/2023 83.20p 85.00p 83.20p 83.40p 439021
16/01/2023 84.40p 84.56p 83.00p 83.00p 791111
13/01/2023 83.80p 84.80p 83.00p 83.00p 1175880
12/01/2023 82.20p 84.40p 82.20p 84.00p 2863344
11/01/2023 82.20p 83.20p 82.20p 82.20p 1541023
10/01/2023 82.00p 84.00p 81.00p 81.80p 619415
09/01/2023 82.00p 83.40p 81.00p 81.20p 789420
06/01/2023 82.00p 83.20p 81.72p 83.20p 534881
05/01/2023 84.60p 84.80p 81.40p 82.00p 905107
04/01/2023 84.00p 85.20p 83.20p 83.60p 662205
03/01/2023 84.90p 84.90p 83.60p 84.20p 435687
30/12/2022 83.60p 84.40p 83.60p 84.40p 202949
29/12/2022 84.20p 85.40p 83.80p 84.60p 80203
28/12/2022 84.80p 85.80p 84.00p 84.80p 96896
23/12/2022 85.60p 85.60p 84.40p 85.60p 120919
22/12/2022 84.00p 85.80p 83.60p 85.60p 243344
21/12/2022 85.60p 85.60p 83.60p 84.00p 455677
20/12/2022 85.20p 86.40p 84.00p 85.00p 500432
19/12/2022 86.20p 86.30p 85.20p 86.00p 331164
16/12/2022 86.00p 87.80p 85.40p 85.40p 319490
15/12/2022 87.20p 87.60p 86.20p 87.60p 1380652
14/12/2022 88.00p 88.40p 86.40p 87.60p 592703
13/12/2022 87.80p 88.80p 86.60p 86.60p 945696
12/12/2022 90.60p 91.00p 88.00p 88.60p 1513229
09/12/2022 91.20p 93.40p 90.60p 90.80p 1811945
08/12/2022 94.80p 95.00p 91.00p 91.00p 743344
07/12/2022 95.60p 97.80p 95.40p 95.60p 560251
06/12/2022 97.00p 98.20p 95.60p 97.00p 449007
05/12/2022 97.00p 98.20p 96.50p 97.70p 2511344
02/12/2022 95.00p 97.00p 95.00p 96.20p 955427
01/12/2022 91.80p 96.80p 90.95p 95.00p 1567381
30/11/2022 91.00p 91.80p 90.00p 91.20p 654470
29/11/2022 87.20p 91.00p 87.20p 90.60p 2213947
28/11/2022 87.00p 88.60p 87.00p 87.20p 428345
25/11/2022 89.00p 91.00p 87.00p 87.40p 1745502
24/11/2022 89.40p 90.60p 88.80p 88.80p 675073
23/11/2022 90.20p 91.00p 89.40p 89.40p 1853721
22/11/2022 92.00p 92.00p 90.20p 90.20p 2294086
21/11/2022 90.40p 91.60p 90.37p 91.00p 1244590
18/11/2022 91.60p 91.76p 90.38p 90.90p 954062
17/11/2022 91.60p 92.00p 91.60p 91.60p 437970
16/11/2022 92.60p 92.60p 91.60p 92.10p 686061
15/11/2022 92.80p 93.00p 91.67p 92.80p 484766
14/11/2022 92.40p 92.80p 91.74p 92.00p 333403
11/11/2022 90.20p 92.80p 89.66p 91.50p 787576
10/11/2022 88.00p 90.00p 87.40p 90.00p 1263242
09/11/2022 87.00p 88.00p 85.60p 87.20p 506407
08/11/2022 85.60p 87.00p 84.60p 86.80p 1337371
07/11/2022 82.00p 85.60p 81.10p 85.00p 808009
04/11/2022 80.00p 81.20p 79.80p 81.00p 5422862
03/11/2022 82.20p 82.25p 77.08p 79.00p 1625066
02/11/2022 85.00p 85.22p 83.00p 83.40p 568971
01/11/2022 86.00p 86.00p 85.00p 85.00p 451370
31/10/2022 87.00p 87.24p 85.20p 86.50p 519039
28/10/2022 87.20p 87.79p 86.99p 87.20p 751245
27/10/2022 87.40p 88.40p 87.00p 87.00p 660703
26/10/2022 87.00p 89.00p 84.48p 87.20p 479145
25/10/2022 83.00p 86.80p 82.00p 86.80p 519718
24/10/2022 83.40p 84.60p 82.60p 83.00p 622026
21/10/2022 83.80p 85.00p 83.40p 83.40p 556828
20/10/2022 84.40p 85.60p 83.40p 84.40p 746041
19/10/2022 86.00p 86.00p 83.80p 84.40p 669786
18/10/2022 86.40p 88.00p 85.60p 85.60p 538031
17/10/2022 86.20p 87.00p 84.00p 86.40p 379408
14/10/2022 85.00p 86.20p 83.80p 85.00p 457203
13/10/2022 87.00p 88.00p 83.10p 85.00p 1344473
12/10/2022 87.60p 87.60p 84.30p 87.00p 727863
11/10/2022 91.00p 91.79p 88.20p 88.20p 781705
10/10/2022 94.20p 94.20p 91.00p 91.80p 1720864
07/10/2022 93.20p 93.74p 92.40p 92.40p 291047
06/10/2022 93.40p 94.40p 93.00p 93.20p 1525810
05/10/2022 94.00p 94.60p 92.00p 92.00p 476648
04/10/2022 94.00p 95.38p 92.73p 94.50p 290144
03/10/2022 90.80p 95.00p 89.20p 94.00p 2091916
30/09/2022 89.60p 90.40p 88.70p 89.00p 1344035
29/09/2022 89.40p 90.60p 88.20p 89.00p 408211
28/09/2022 96.00p 96.00p 87.80p 87.80p 816423
27/09/2022 100.00p 100.50p 96.00p 96.00p 769904
26/09/2022 101.00p 101.00p 98.20p 100.25p 689737
23/09/2022 101.50p 101.81p 100.50p 100.50p 946617
22/09/2022 102.00p 103.50p 101.65p 102.25p 243511
21/09/2022 102.00p 102.30p 102.00p 102.00p 286333
20/09/2022 102.00p 103.50p 102.00p 102.00p 179025
19/09/2022 102.50p 103.50p 102.00p 102.00p 543306
16/09/2022 102.50p 103.50p 102.00p 102.00p 543306
15/09/2022 103.00p 103.75p 102.50p 102.50p 587627
14/09/2022 103.50p 104.34p 103.00p 103.00p 439961
13/09/2022 105.00p 105.00p 103.50p 103.50p 326384
12/09/2022 104.00p 105.00p 104.00p 104.00p 431729
09/09/2022 104.50p 105.81p 104.00p 104.00p 536231
08/09/2022 104.50p 105.23p 104.30p 104.50p 1717072
07/09/2022 105.50p 106.50p 104.50p 104.50p 584427
06/09/2022 105.00p 106.50p 105.00p 105.50p 425501
05/09/2022 105.50p 106.33p 105.00p 105.00p 508701
02/09/2022 106.00p 107.00p 104.50p 104.50p 643845
01/09/2022 106.00p 107.00p 105.50p 107.00p 847737
31/08/2022 107.00p 107.00p 106.00p 106.50p 552375
30/08/2022 105.50p 107.00p 105.50p 107.00p 934662
26/08/2022 105.00p 106.63p 105.00p 106.00p 566151
25/08/2022 107.00p 107.00p 105.50p 107.00p 405129
24/08/2022 106.50p 106.50p 105.50p 106.50p 802646
23/08/2022 105.00p 106.50p 105.00p 106.50p 410743
22/08/2022 106.00p 107.50p 104.50p 104.50p 1191142
19/08/2022 106.50p 107.50p 102.00p 102.00p 933224
18/08/2022 106.50p 107.07p 106.50p 106.50p 314249
17/08/2022 106.50p 107.50p 106.50p 107.50p 444621
16/08/2022 106.50p 108.00p 106.50p 107.00p 866420
15/08/2022 106.50p 107.51p 106.50p 106.50p 335635
12/08/2022 106.00p 107.50p 106.00p 107.00p 503988
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

*Close Price adjusted for both dividends and splits