Market data

Select a section

Cordiant Digital Infrastructure Limited NPV

(CORD)
Sector: Closed End Investments
87.00p
0.60p 0.69
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 86.40p 87.00p 85.16p 87.00p 2,625,818
15/05/2025 85.80p 86.40p 85.00p 86.40p 1,900,386
14/05/2025 85.00p 86.00p 84.20p 85.40p 1,263,343
13/05/2025 82.80p 84.40p 82.80p 84.40p 591,852
12/05/2025 82.60p 83.80p 82.60p 82.60p 682,882
09/05/2025 82.00p 83.80p 82.00p 82.00p 712,822
08/05/2025 82.60p 83.40p 82.00p 82.00p 624,821
07/05/2025 82.80p 83.20p 81.60p 82.40p 11,493,367
06/05/2025 82.60p 83.83p 81.60p 81.60p 608,157
05/05/2025 83.20p 84.07p 82.60p 83.40p 2,168,297
02/05/2025 83.20p 84.07p 82.60p 83.40p 2,168,297
01/05/2025 85.40p 85.60p 83.40p 83.40p 3,315,573
30/04/2025 84.60p 85.20p 84.00p 84.00p 1,532,884
29/04/2025 85.80p 86.80p 84.36p 84.40p 481,438
28/04/2025 86.40p 87.00p 85.80p 85.80p 260,445
25/04/2025 86.20p 87.00p 86.02p 86.20p 317,051
24/04/2025 86.00p 86.80p 85.80p 86.00p 356,615
23/04/2025 85.20p 87.00p 84.38p 86.80p 588,433
22/04/2025 85.00p 85.60p 84.00p 84.00p 411,349
21/04/2025 83.20p 85.16p 83.00p 84.00p 582,233
18/04/2025 83.20p 85.16p 83.00p 84.00p 582,233
17/04/2025 83.20p 85.16p 83.00p 84.00p 582,233
16/04/2025 85.20p 85.20p 83.20p 83.20p 285,100
15/04/2025 85.20p 85.37p 84.00p 84.40p 713,134
14/04/2025 84.40p 85.40p 82.60p 84.80p 720,575
11/04/2025 83.00p 84.20p 83.00p 83.60p 188,308
10/04/2025 83.20p 84.32p 82.77p 83.20p 1,257,688
09/04/2025 82.00p 83.00p 81.40p 83.00p 1,030,976
08/04/2025 80.80p 82.00p 79.40p 82.00p 795,685
07/04/2025 84.00p 84.00p 78.28p 80.00p 2,029,884
04/04/2025 85.00p 86.00p 83.00p 83.00p 1,658,272
03/04/2025 86.00p 86.00p 85.00p 85.40p 887,068
02/04/2025 85.60p 86.00p 85.20p 86.00p 697,867
01/04/2025 85.80p 86.40p 85.00p 85.20p 616,751
28/03/2025 87.00p 87.00p 85.50p 87.00p 1,365,532
27/03/2025 86.80p 87.00p 85.10p 86.60p 1,301,105
26/03/2025 85.40p 86.40p 84.80p 85.40p 480,947
25/03/2025 86.00p 86.20p 84.46p 85.60p 2,000,326
24/03/2025 84.20p 86.80p 84.20p 86.80p 705,425
21/03/2025 85.40p 85.80p 85.20p 85.20p 448,312
20/03/2025 85.00p 85.80p 84.90p 85.60p 538,390
19/03/2025 85.80p 85.80p 84.61p 85.20p 511,311
18/03/2025 84.40p 85.80p 84.40p 85.00p 894,975
17/03/2025 83.80p 85.80p 83.80p 84.20p 1,456,587
14/03/2025 84.00p 84.86p 83.60p 84.00p 159,838
13/03/2025 83.00p 84.40p 83.00p 83.40p 760,039
12/03/2025 85.60p 87.40p 80.80p 83.40p 1,431,465
11/03/2025 87.00p 88.00p 85.80p 86.00p 496,625
10/03/2025 87.20p 88.80p 86.60p 86.60p 402,113
07/03/2025 87.20p 88.80p 87.20p 87.20p 144,712
06/03/2025 88.00p 88.80p 87.60p 87.60p 1,001,999
05/03/2025 88.00p 88.60p 88.00p 88.40p 1,710,098
04/03/2025 88.40p 88.80p 88.16p 88.60p 750,838
03/03/2025 87.20p 88.80p 87.20p 88.80p 708,438
28/02/2025 88.80p 88.80p 87.44p 88.80p 212,916
27/02/2025 88.40p 88.60p 87.70p 88.60p 489,920
26/02/2025 88.40p 88.40p 87.41p 88.40p 1,611,736
25/02/2025 88.00p 88.40p 87.26p 88.00p 754,166
24/02/2025 88.40p 88.40p 87.00p 88.20p 383,645
21/02/2025 88.00p 88.40p 87.40p 88.00p 1,067,605
20/02/2025 87.60p 88.20p 87.00p 87.60p 687,100
19/02/2025 87.80p 88.20p 87.24p 88.20p 622,644
18/02/2025 87.80p 88.00p 87.16p 87.40p 951,963
17/02/2025 87.40p 87.60p 86.12p 87.60p 831,130
14/02/2025 85.80p 87.00p 85.80p 87.00p 567,509
13/02/2025 85.40p 86.60p 84.95p 86.00p 958,128
12/02/2025 83.40p 85.25p 83.40p 85.20p 1,152,990
11/02/2025 84.00p 84.00p 83.17p 83.20p 469,535
10/02/2025 83.40p 84.00p 83.00p 83.00p 410,294
07/02/2025 84.00p 84.00p 83.00p 83.20p 1,333,525
06/02/2025 83.40p 84.00p 83.12p 83.40p 317,787
05/02/2025 83.20p 84.00p 82.80p 83.40p 569,786
04/02/2025 84.00p 84.00p 82.00p 82.20p 1,641,672
03/02/2025 83.60p 85.00p 82.20p 82.20p 1,976,512
31/01/2025 84.00p 84.80p 83.07p 84.00p 803,042
30/01/2025 82.80p 84.20p 82.40p 84.00p 867,775
29/01/2025 84.20p 84.20p 81.60p 84.00p 2,536,271
28/01/2025 85.20p 87.00p 84.20p 84.60p 1,454,745
27/01/2025 87.00p 88.20p 85.30p 86.00p 970,483
24/01/2025 87.60p 88.60p 87.00p 87.20p 528,580
23/01/2025 89.20p 89.60p 87.40p 87.60p 978,107
22/01/2025 89.60p 89.99p 89.20p 89.20p 674,081
21/01/2025 89.80p 90.80p 89.20p 89.80p 552,151
20/01/2025 90.60p 90.80p 89.80p 90.40p 2,889,686
17/01/2025 91.20p 91.20p 89.76p 90.20p 1,289,101
16/01/2025 91.00p 91.00p 89.40p 91.20p 920,533
15/01/2025 90.20p 91.20p 89.27p 91.20p 780,220
14/01/2025 89.40p 90.80p 89.20p 90.00p 601,829
13/01/2025 89.60p 91.20p 89.40p 90.20p 217,591
10/01/2025 89.40p 90.98p 89.40p 89.40p 572,945
09/01/2025 90.60p 91.20p 89.40p 91.20p 525,414
08/01/2025 91.20p 91.60p 89.40p 89.40p 385,515
07/01/2025 89.80p 91.20p 89.60p 89.60p 1,033,998
06/01/2025 90.40p 91.40p 89.80p 89.80p 342,463
03/01/2025 90.40p 91.84p 90.40p 91.00p 259,534
02/01/2025 91.60p 91.65p 90.60p 90.60p 173,761
01/01/2025 90.60p 91.65p 90.00p 90.00p 195,427
31/12/2024 90.60p 91.65p 90.00p 90.00p 195,427
30/12/2024 90.40p 91.66p 90.40p 90.40p 147,280
27/12/2024 90.60p 91.80p 90.60p 90.60p 110,085
26/12/2024 90.60p 92.80p 90.40p 91.40p 604,286
25/12/2024 90.60p 92.80p 90.40p 91.40p 604,286
24/12/2024 90.60p 92.80p 90.40p 91.40p 604,286
23/12/2024 93.20p 93.20p 90.60p 92.40p 491,971
20/12/2024 92.20p 93.10p 91.56p 92.40p 463,011
19/12/2024 92.00p 92.73p 91.00p 91.00p 794,300
18/12/2024 94.00p 94.40p 92.40p 92.40p 199,963
17/12/2024 92.60p 94.00p 90.40p 93.00p 3,285,972
16/12/2024 91.60p 92.60p 90.07p 92.40p 3,941,491
13/12/2024 90.20p 91.60p 90.00p 91.40p 4,507,647
12/12/2024 89.40p 90.68p 87.48p 89.80p 4,338,020
11/12/2024 90.20p 91.10p 89.40p 89.40p 1,429,451
10/12/2024 92.00p 92.80p 90.20p 91.00p 591,562
09/12/2024 92.20p 93.00p 91.80p 92.20p 18,931,289
06/12/2024 91.60p 93.80p 90.97p 92.40p 1,501,658
05/12/2024 90.00p 91.60p 89.20p 91.60p 2,138,138
04/12/2024 92.00p 92.20p 90.00p 90.80p 381,696
03/12/2024 91.40p 92.20p 90.00p 91.20p 484,056
02/12/2024 89.80p 92.00p 89.80p 91.00p 646,566
29/11/2024 89.60p 91.80p 89.60p 89.60p 482,801
28/11/2024 90.40p 92.20p 88.84p 90.00p 3,897,775
27/11/2024 85.60p 90.40p 84.76p 90.20p 1,762,302
26/11/2024 85.00p 85.20p 84.36p 85.00p 329,613
25/11/2024 84.40p 85.20p 82.98p 83.60p 766,648
22/11/2024 83.80p 85.70p 82.80p 83.60p 839,982
21/11/2024 83.60p 85.00p 83.60p 83.60p 809,412
20/11/2024 83.60p 85.60p 83.60p 83.60p 296,085
19/11/2024 85.40p 85.40p 83.60p 83.60p 774,028
18/11/2024 85.40p 85.60p 83.00p 85.40p 467,819

Market data

Select a section