Dark

CCRD
CORDIANT DIGITAL INFRASTRUCTURE LIMITED
stock LSE

Inactive

Jan 18, 2022

1.02GBP-1.923%(-0.02)51,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-18	1.0200	1.0200	1.0200	1.0200	-1.923%	51,106	0.000%
2022-01-17	1.0400	1.0400	1.0400	1.0400	0.000%	30,720	-1.923%
2022-01-14	1.0400	1.0400	1.0400	1.0400	0.000%	1,500	-1.923%
2022-01-13	1.0400	1.0400	1.0400	1.0400	0.000%	100,000	-1.923%
2022-01-12	1.0400	1.0400	1.0400	1.0400	0.000%	99,371	-1.923%
2022-01-10	1.0400	1.0400	1.0400	1.0400	0.000%	229,081	-1.923%
2022-01-07	1.0400	1.0400	1.0400	1.0400	0.000%	20,000	-1.923%
2022-01-06	1.0350	1.0350	1.0350	1.0400	+0.483%	68,628	-1.923%
2022-01-05	1.0300	1.0300	1.0300	1.0350	-0.481%	86,674	-1.449%
2022-01-04	1.0400	1.0400	1.0400	1.0400	+0.483%	44,006	-1.923%
2021-12-31	1.0350	1.0350	1.0350	1.0350	0.000%	1,386	-1.449%
2021-12-30	1.0350	1.0350	1.0350	1.0350	0.000%	503,950	-1.449%
2021-12-29	1.0300	1.0300	1.0300	1.0350	+0.485%	275,406	-1.449%
2021-12-24	1.0300	1.0300	1.0300	1.0300	0.000%	50,000	-0.971%
2021-12-23	1.0300	1.0400	1.0300	1.0300	+0.980%	490,838	-0.971%
2021-12-21	1.0200	1.0200	1.0200	1.0200	-0.971%	71,124	0.000%
2021-12-20	1.0300	1.0300	1.0300	1.0300	0.000%	48,800	-0.971%
2021-12-17	1.0300	1.0300	1.0300	1.0300	0.000%	8,600	-0.971%
2021-12-16	1.0300	1.0300	1.0300	1.0300	+0.980%	330,036	-0.971%
2021-12-15	1.0200	1.0200	1.0200	1.0200	0.000%	47,713	0.000%
2021-12-14	1.0200	1.0200	1.0200	1.0200	0.000%	1,647,170	0.000%
2021-12-13	1.0200	1.0200	1.0200	1.0200	0.000%	31,445	0.000%
2021-12-10	1.0100	1.0100	1.0100	1.0200	0.000%	84,375	0.000%
2021-12-09	1.0200	1.0200	1.0200	1.0200	-0.971%	75,909	0.000%
2021-12-07	1.0300	1.0300	1.0300	1.0300	0.000%	23,960	-0.971%
2021-12-06	1.0250	1.0250	1.0250	1.0300	+0.488%	275,500	-0.971%
2021-12-03	1.0250	1.0250	1.0250	1.0250	0.000%	6,114	-0.488%
2021-12-02	1.0300	1.0300	1.0300	1.0250	-0.966%	80,475	-0.488%
2021-12-01	1.0400	1.0400	1.0400	1.0350	-0.957%	27,125	-1.449%
2021-11-30	1.0450	1.0450	1.0450	1.0450	0.000%	4,222	-2.392%
2021-11-29	1.0450	1.0450	1.0450	1.0450	0.000%	111,766	-2.392%
2021-11-26	1.0450	1.0450	1.0450	1.0450	0.000%	34,601	-2.392%
2021-11-25	1.0450	1.0450	1.0450	1.0450	0.000%	384,300	-2.392%
2021-11-24	1.0400	1.0400	1.0400	1.0450	0.000%	130,164	-2.392%
2021-11-23	1.0450	1.0450	1.0450	1.0450	0.000%	124,080	-2.392%
2021-11-22	1.0450	1.0450	1.0450	1.0450	0.000%	29,892	-2.392%
2021-11-19	1.0450	1.0450	1.0450	1.0450	0.000%	25,050	-2.392%
2021-11-18	1.0400	1.0400	1.0400	1.0450	0.000%	104,005	-2.392%
2021-11-17	1.0400	1.0400	1.0400	1.0450	-0.476%	153,765	-2.392%
2021-11-16	1.0500	1.0500	1.0500	1.0500	0.000%	52,549	-2.857%
2021-11-15	1.0500	1.0500	1.0500	1.0500	-0.943%	446,458	-2.857%
2021-11-12	1.0600	1.0600	1.0600	1.0600	0.000%	54,000	-3.774%
2021-11-11	1.0600	1.0600	1.0600	1.0600	0.000%	5,300	-3.774%
2021-11-10	1.0600	1.0600	1.0600	1.0600	0.000%	0	-3.774%
2021-11-09	1.0600	1.0600	1.0600	1.0600	0.000%	13,021	-3.774%
2021-11-08	1.0600	1.0600	1.0600	1.0600	0.000%	4,350	-3.774%
2021-11-05	1.0600	1.0600	1.0600	1.0600	0.000%	106,786	-3.774%
2021-11-04	1.0650	1.0650	1.0650	1.0600	-0.469%	0	-3.774%
2021-11-03	1.0650	1.0650	1.0650	1.0650	0.000%	255,683	-4.225%
2021-11-02	1.0650	1.0650	1.0650	1.0650	0.000%	18,209	-4.225%
2021-11-01	1.0650	1.0650	1.0650	1.0650	0.000%	23,422	-4.225%
2021-10-29	1.0650	1.0650	1.0650	1.0650	0.000%	24,800	-4.225%
2021-10-28	1.0650	1.0650	1.0650	1.0650	0.000%	7,800	-4.225%
2021-10-27	1.0650	1.0650	1.0650	1.0650	0.000%	45,500	-4.225%
2021-10-26	1.0700	1.0700	1.0600	1.0650	+0.948%	47,378	-4.225%
2021-10-25	1.0600	1.0600	1.0600	1.0550	0.000%	163,737	-3.318%
2021-10-22	1.0500	1.0500	1.0500	1.0550	-0.472%	41,801	-3.318%
2021-10-21	1.0600	1.0600	1.0600	1.0600	0.000%	22,250	-3.774%
2021-10-15	1.0500	1.0600	1.0500	1.0600	0.000%	973,260	-3.774%
2021-10-14	1.0400	1.0700	1.0400	1.0600	+1.435%	117,958	-3.774%
2021-10-13	1.0300	1.0300	1.0300	1.0450	+0.481%	199,237	-2.392%
2021-10-12	1.0300	1.0300	1.0300	1.0400	0.000%	210,406	-1.923%
2021-10-11	1.0300	1.0300	1.0300	1.0400	+0.483%	14,430	-1.923%
2021-10-08	1.0300	1.0300	1.0300	1.0350	0.000%	70,794	-1.449%
2021-10-07	1.0300	1.0300	1.0300	1.0350	-0.481%	21,278	-1.449%
2021-10-06	1.0400	1.0400	1.0400	1.0400	0.000%	109,387	-1.923%
2021-10-05	1.0400	1.0400	1.0400	1.0400	0.000%	95,352	-1.923%
2021-10-04	1.0400	1.0400	1.0400	1.0400	0.000%	28,726	-1.923%
2021-10-01	1.0400	1.0400	1.0400	1.0400	0.000%	4,678	-1.923%
2021-09-30	1.0400	1.0400	1.0400	1.0400	-0.478%	57,997	-1.923%
2021-09-29	1.0450	1.0450	1.0450	1.0450	+0.481%	35,000	-2.392%
2021-09-23	1.0500	1.0500	1.0400	1.0400	-0.478%	100,164	-1.923%
2021-09-22	1.0400	1.0400	1.0400	1.0450	0.000%	13,000	-2.392%
2021-09-21	1.0450	1.0450	1.0450	1.0450	0.000%	222,000	-2.392%
2021-09-20	1.0400	1.0400	1.0400	1.0450	0.000%	34,795	-2.392%
2021-09-17	1.0400	1.0400	1.0400	1.0450	0.000%	18,773	-2.392%
2021-09-16	1.0450	1.0450	1.0450	1.0450	0.000%	4,250	-2.392%
2021-09-13	1.0500	1.0500	1.0400	1.0450	-0.948%	408,951	-2.392%
2021-09-09	1.0500	1.0500	1.0500	1.0550	0.000%	55,745	-3.318%
2021-09-03	1.0500	1.0500	1.0500	1.0550	0.000%	72,676	-3.318%
2021-09-01	1.0550	1.0550	1.0550	1.0550	+0.476%	0	-3.318%
2021-08-27	1.0500	1.0500	1.0500	1.0500	0.000%	21,500	-2.857%
2021-08-19	1.0500	1.0500	1.0500	1.0500	0.000%	0	-2.857%
2021-08-12	1.0500	1.0500	1.0500	1.0500	+0.962%	269,688	-2.857%
2021-08-10	1.0400	1.0400	1.0400	1.0400	+1.463%	52,835	-1.923%
2021-08-09	1.0250	1.0250	1.0250	1.0250	0.000%	515,000	-0.488%
2021-08-05	1.0300	1.0300	1.0200	1.0250	+1.485%	228,160	-0.488%
2021-08-04	1.0100	1.0100	1.0100	1.0100	-1.463%	25,349	+0.990%
2021-07-29	1.0100	1.0100	1.0100	1.0250	+1.485%	1,084,617	-0.488%
2021-07-28	1.0200	1.0300	1.0100	1.0100	-0.493%	446,003	+0.990%
2021-07-27	1.0200	1.0200	1.0200	1.0150	+0.495%	94,887	+0.493%
2021-07-26	1.0100	1.0100	1.0100	1.0100	-0.980%	37,656	+0.990%
2021-07-23	1.0200	1.0200	1.0200	1.0200	+0.990%	662,858	0.000%
2021-07-22	1.0100	1.0150	1.0100	1.0100	0.000%	178,176	+0.990%
2021-07-21	1.0150	1.0150	1.0100	1.0100	-0.493%	952,836	+0.990%
2021-07-20	1.0100	1.0150	1.0100	1.0150	+0.495%	1,005,162	+0.493%
2021-07-19	1.0050	1.0150	1.0050	1.0100	-0.493%	58,884	+0.990%
2021-07-15	1.0150	1.0150	1.0150	1.0150	+0.744%	23,827	+0.493%
2021-07-14	1.0050	1.0150	1.0000	1.0075	-0.248%	136,787	+1.241%
2021-07-13	1.0150	1.0150	1.0050	1.0100	+0.498%	146,580	+0.990%
2021-07-12	1.0050	1.0050	1.0050	1.0050	0.000%	12,416	+1.493%
2021-07-09	1.0100	1.0150	1.0050	1.0050	-0.741%	48,215	+1.493%
2021-07-07	1.0100	1.0100	1.0100	1.0125	0.000%	108,680	+0.741%
2021-07-01	1.0150	1.0150	1.0100	1.0125	0.000%	22,410	+0.741%
2021-06-30	1.0150	1.0200	1.0150	1.0125	-0.246%	1,160,516	+0.741%
2021-06-29	1.0150	1.0150	1.0150	1.0150	+0.495%	119,376	+0.493%
2021-06-28	1.0050	1.0050	1.0050	1.0100	0.000%	1,177,427	+0.990%
2021-06-25	1.0050	1.0100	1.0050	1.0100	+0.248%	219,910	+0.990%
2021-06-24	1.0050	1.0050	1.0050	1.0075	+0.599%	937,282	+1.241%
2021-06-22	1.0000	1.0000	1.0000	1.0015	+0.300%	134,526	+1.847%
2021-06-18	0.9940	0.9940	0.9940	0.9985	+0.050%	198,964	+2.153%
2021-06-17	0.9980	0.9980	0.9940	0.9980	-0.598%	163,200	+2.204%
2021-06-16	1.0000	1.0000	1.0000	1.0040	0.000%	74,384	+1.594%
2021-06-15	1.0000	1.0100	1.0000	1.0040	+0.400%	103,250	+1.594%
2021-06-14	1.0000	1.0000	1.0000	1.0000	0.000%	304,462	+2.000%
2021-06-11	1.0000	1.0000	1.0000	1.0000	0.000%	188,362	+2.000%

.dark-mode .BrgL51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrgL51{ color: #333333; background-color: white; border: 2px solid #333333; }CCRDCORDIANT DIGITAL INFRASTRUCTURE LIMITEDstock LSE

CCRD
CORDIANT DIGITAL INFRASTRUCTURE LIMITED
stock LSE