Dark

CORD
CORDIANT DIGITAL INFRASTRUCTURE LIMITED
stock LSE

Inactive

Jul 2, 2024

76.40GBX+1.058%(+0.80)917,327

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-02	76.2000	77.4000	76.0000	76.4000	+1.058%	917,327	0.000%
2024-07-01	75.8000	75.8000	75.6000	75.6000	-0.526%	1,283,493	+1.058%
2024-06-28	76.0000	76.0000	76.0000	76.0000	0.000%	1,025,132	+0.526%
2024-06-27	77.0000	77.0000	76.0000	76.0000	-1.809%	437,074	+0.526%
2024-06-26	78.4000	78.4000	76.0000	77.4000	-0.258%	2,205,628	-1.292%
2024-06-25	77.6000	77.6000	77.6000	77.6000	-0.767%	2,727,352	-1.546%
2024-06-24	79.4000	79.4000	78.2000	78.2000	-1.511%	1,035,968	-2.302%
2024-06-21	79.0000	79.4000	77.6000	79.4000	+2.320%	1,177,337	-3.778%
2024-06-20	74.8000	80.0000	74.8000	77.6000	+6.887%	2,617,607	-1.546%
2024-06-19	74.8000	74.8000	72.6000	72.6000	-0.275%	1,019,269	+5.234%
2024-06-18	73.0000	73.4000	72.8000	72.8000	-0.274%	315,195	+4.945%
2024-06-17	73.4000	73.4000	73.0000	73.0000	-1.351%	710,623	+4.658%
2024-06-14	73.6000	74.0000	73.6000	74.0000	-1.333%	620,107	+3.243%
2024-06-13	75.0000	75.0000	75.0000	75.0000	+0.267%	555,360	+1.867%
2024-06-12	74.6000	75.0000	74.0000	74.8000	+1.081%	755,965	+2.139%
2024-06-11	72.6000	74.0000	72.6000	74.0000	-1.070%	1,510,489	+3.243%
2024-06-10	74.0000	74.8000	74.0000	74.8000	+2.186%	420,420	+2.139%
2024-06-07	73.6000	73.8000	73.2000	73.2000	+1.105%	637,562	+4.372%
2024-06-06	73.2000	73.2000	72.4000	72.4000	-0.822%	1,994,168	+5.525%
2024-06-05	73.0000	73.0000	73.0000	73.0000	0.000%	1,113,534	+4.658%
2024-06-04	73.0000	73.0000	73.0000	73.0000	+3.399%	554,004	+4.658%
2024-06-03	71.0000	71.0000	70.6000	70.6000	-0.563%	511,549	+8.215%
2024-05-31	71.0000	71.0000	71.0000	71.0000	+0.567%	241,751	+7.606%
2024-05-30	73.0000	73.0000	70.6000	70.6000	-3.288%	349,958	+8.215%
2024-05-29	72.0000	73.0000	72.0000	73.0000	+3.399%	355,017	+4.658%
2024-05-28	72.8000	73.0000	70.6000	70.6000	-1.944%	1,353,994	+8.215%
2024-05-24	70.6000	72.0000	70.6000	72.0000	+0.279%	867,971	+6.111%
2024-05-23	70.0000	72.4000	70.0000	71.8000	-0.278%	2,193,231	+6.407%
2024-05-22	71.8000	72.2000	71.4000	72.0000	+1.124%	14,663,329	+6.111%
2024-05-21	69.6000	71.6000	69.6000	71.2000	+0.282%	808,083	+7.303%
2024-05-20	72.0000	72.0000	71.0000	71.0000	0.000%	2,652,912	+7.606%
2024-05-17	69.6000	72.0000	69.6000	71.0000	+0.282%	527,279	+7.606%
2024-05-16	70.0000	70.8000	70.0000	70.8000	+1.143%	557,339	+7.910%
2024-05-15	70.0000	71.6000	70.0000	70.0000	-1.685%	2,292,005	+9.143%
2024-05-14	67.6000	71.2000	67.6000	71.2000	+3.188%	1,040,414	+7.303%
2024-05-13	64.2000	69.0000	64.2000	69.0000	+6.154%	650,893	+10.725%
2024-05-10	64.2000	65.6000	64.2000	65.0000	-0.915%	325,953	+17.538%
2024-05-09	64.0000	65.6000	64.0000	65.6000	+0.923%	30,869,421	+16.463%
2024-05-08	65.0000	65.0000	65.0000	65.0000	-0.612%	684,333	+17.538%
2024-05-07	63.4000	65.4000	63.4000	65.4000	+0.926%	717,821	+16.820%
2024-05-02	63.8000	64.8000	63.4000	64.8000	+0.621%	610,835	+17.901%
2024-05-01	64.2000	64.4000	64.2000	64.4000	+9,569.670%	15,867,359	+18.634%
2024-03-22	0.6640	0.6760	0.6640	0.6660	0.000%	2,248,805	+11,371.471%
2024-03-21	0.6620	0.6660	0.6540	0.6660	+0.301%	1,092,777	+11,371.471%
2024-03-20	0.6740	0.6740	0.6600	0.6640	0.000%	1,281,312	+11,406.024%
2024-03-19	0.7000	0.7000	0.6640	0.6640	-3.207%	1,113,552	+11,406.024%
2024-03-18	0.6980	0.6980	0.6860	0.6860	0.000%	717,134	+11,037.026%
2024-03-15	0.7040	0.7040	0.6860	0.6860	-2.000%	308,301	+11,037.026%
2024-03-14	0.6900	0.7020	0.6900	0.7000	+0.575%	895,888	+10,814.286%
2024-03-13	0.7060	0.7060	0.6940	0.6960	-1.972%	531,792	+10,877.011%
2024-03-12	0.7160	0.7240	0.7000	0.7100	-1.389%	1,821,951	+10,660.563%
2024-03-11	0.7360	0.7400	0.7200	0.7200	0.000%	4,362,772	+10,511.111%
2024-03-08	0.7240	0.7240	0.7200	0.7200	-2.174%	500,145	+10,511.111%
2024-03-07	0.7240	0.7360	0.7240	0.7360	+0.822%	1,885,817	+10,280.435%
2024-03-06	0.7240	0.7300	0.7240	0.7300	+0.829%	892,300	+10,365.753%
2024-03-05	0.7240	0.7240	0.7220	0.7240	0.000%	4,533,922	+10,452.486%
2024-03-04	0.7200	0.7240	0.7200	0.7240	+0.556%	1,769,282	+10,452.486%
2024-03-01	0.7120	0.7200	0.7080	0.7200	+1.408%	260,769	+10,511.111%
2024-02-29	0.6920	0.7120	0.6920	0.7100	+1.140%	3,770,530	+10,660.563%
2024-02-28	0.6940	0.7060	0.6940	0.7020	-0.284%	1,130,325	+10,783.191%
2024-02-27	0.6920	0.7100	0.6900	0.7040	+0.860%	3,543,725	+10,752.273%
2024-02-26	0.6700	0.6980	0.6700	0.6980	+5.758%	1,438,110	+10,845.559%
2024-02-23	0.6480	0.6600	0.6460	0.6600	+1.538%	1,909,568	+11,475.758%
2024-02-22	0.6380	0.6500	0.6360	0.6500	+2.201%	5,311,817	+11,653.846%
2024-02-21	0.6160	0.6360	0.6140	0.6360	+3.247%	1,010,479	+11,912.579%
2024-02-20	0.6200	0.6200	0.6000	0.6160	-0.645%	1,891,501	+12,302.597%
2024-02-19	0.6320	0.6340	0.6200	0.6200	0.000%	762,148	+12,222.581%
2024-02-16	0.6240	0.6300	0.6200	0.6200	-0.641%	2,532,900	+12,222.581%
2024-02-15	0.6380	0.6400	0.6240	0.6240	-2.194%	2,324,824	+12,143.590%
2024-02-14	0.6340	0.6380	0.6320	0.6380	+0.949%	821,004	+11,874.922%
2024-02-13	0.6440	0.6440	0.6320	0.6320	-1.558%	2,083,569	+11,988.608%
2024-02-12	0.6420	0.6420	0.6400	0.6420	0.000%	859,755	+11,800.312%
2024-02-09	0.6500	0.6540	0.6400	0.6420	-1.534%	11,585,558	+11,800.312%
2024-02-08	0.6580	0.6640	0.6520	0.6520	-1.807%	1,123,277	+11,617.791%
2024-02-07	0.6620	0.6660	0.6600	0.6640	-0.896%	3,391,826	+11,406.024%
2024-02-06	0.6840	0.6840	0.6660	0.6700	+0.299%	3,520,036	+11,302.985%
2024-02-05	0.7000	0.7000	0.6680	0.6680	-3.746%	651,602	+11,337.126%
2024-02-02	0.7140	0.7140	0.6940	0.6940	-0.573%	439,947	+10,908.646%
2024-02-01	0.7100	0.7100	0.6980	0.6980	-1.690%	282,104	+10,845.559%
2024-01-31	0.7100	0.7100	0.7100	0.7100	0.000%	2,324,483	+10,660.563%
2024-01-30	0.7100	0.7100	0.7100	0.7100	+0.567%	473,805	+10,660.563%
2024-01-29	0.7100	0.7120	0.7060	0.7060	-1.944%	696,030	+10,721.530%
2024-01-26	0.7100	0.7240	0.7100	0.7200	+1.124%	2,056,810	+10,511.111%
2024-01-25	0.7320	0.7340	0.7100	0.7120	-1.111%	1,265,792	+10,630.337%
2024-01-24	0.7240	0.7240	0.7200	0.7200	-0.552%	255,631	+10,511.111%
2024-01-23	0.7300	0.7300	0.7240	0.7240	-2.162%	1,867,266	+10,452.486%
2024-01-22	0.7400	0.7400	0.7300	0.7400	-0.270%	2,112,714	+10,224.324%
2024-01-19	0.7400	0.7420	0.7400	0.7420	+0.542%	965,650	+10,196.496%
2024-01-18	0.7400	0.7400	0.7340	0.7380	-0.539%	5,306,290	+10,252.304%
2024-01-17	0.7460	0.7460	0.7420	0.7420	-0.536%	436,744	+10,196.496%
2024-01-16	0.7520	0.7520	0.7460	0.7460	-0.533%	536,326	+10,141.287%
2024-01-12	0.7520	0.7520	0.7500	0.7500	-1.055%	1,704,435	+10,086.667%
2024-01-11	0.7560	0.7560	0.7560	0.7580	-0.263%	1,592,848	+9,979.156%
2024-01-10	0.7640	0.7640	0.7560	0.7600	-0.262%	2,724,935	+9,952.632%
2024-01-09	0.7600	0.7620	0.7600	0.7620	+0.263%	1,279,582	+9,926.247%
2024-01-08	0.7560	0.7700	0.7560	0.7600	0.000%	1,211,033	+9,952.632%
2024-01-05	0.7600	0.7600	0.7600	0.7600	+0.529%	145,990	+9,952.632%
2024-01-03	0.7660	0.7660	0.7560	0.7560	-1.305%	357,980	+10,005.820%
2024-01-02	0.7740	0.7740	0.7660	0.7660	+0.262%	86,724	+9,873.890%
2023-12-29	0.7540	0.7740	0.7540	0.7640	+0.262%	82,591	+9,900.000%
2023-12-28	0.7620	0.7720	0.7540	0.7620	+1.061%	238,672	+9,926.247%
2023-12-27	0.7580	0.7600	0.7540	0.7540	-0.265%	288,315	+10,032.626%
2023-12-22	0.7560	0.7580	0.7540	0.7560	0.000%	680,018	+10,005.820%
2023-12-21	0.7600	0.7600	0.7560	0.7560	-2.326%	505,186	+10,005.820%
2023-12-20	0.7560	0.7740	0.7560	0.7740	+1.842%	2,953,453	+9,770.801%
2023-12-19	0.7400	0.7620	0.7400	0.7600	+1.604%	1,278,751	+9,952.632%
2023-12-18	0.7400	0.7480	0.7380	0.7480	+0.538%	1,462,812	+10,113.904%
2023-12-15	0.7300	0.7460	0.7300	0.7440	+1.639%	642,893	+10,168.817%
2023-12-14	0.7300	0.7420	0.7300	0.7320	+0.274%	801,473	+10,337.158%
2023-12-13	0.7140	0.7300	0.7140	0.7300	+2.241%	2,009,878	+10,365.753%
2023-12-12	0.7140	0.7160	0.7140	0.7140	-0.833%	1,493,307	+10,600.280%
2023-12-11	0.7200	0.7200	0.7140	0.7200	0.000%	1,363,987	+10,511.111%
2023-12-08	0.7180	0.7200	0.7180	0.7200	0.000%	835,518	+10,511.111%
2023-12-07	0.7320	0.7320	0.7200	0.7200	-2.439%	1,074,035	+10,511.111%
2023-12-06	0.7320	0.7440	0.7280	0.7380	-0.270%	674,268	+10,252.304%
2023-12-05	0.7320	0.7400	0.7320	0.7400	-0.270%	1,012,820	+10,224.324%
2023-12-04	0.7380	0.7420	0.7320	0.7420	-0.536%	781,398	+10,196.496%
2023-12-01	0.7380	0.7540	0.7320	0.7460	+0.539%	481,076	+10,141.287%
2023-11-30	0.7300	0.7420	0.7300	0.7420	+2.204%	4,116,161	+10,196.496%
2023-11-29	0.7180	0.7260	0.7180	0.7260	+2.254%	1,571,375	+10,423.416%
2023-11-28	0.7100	0.7100	0.7100	0.7100	0.000%	1,309,026	+10,660.563%
2023-11-27	0.7100	0.7100	0.7100	0.7100	0.000%	489,745	+10,660.563%
2023-11-24	0.7080	0.7100	0.7080	0.7100	0.000%	529,042	+10,660.563%
2023-11-23	0.7100	0.7100	0.7100	0.7100	-0.281%	309,019	+10,660.563%
2023-11-22	0.7120	0.7120	0.7120	0.7120	-1.111%	1,057,341	+10,630.337%
2023-11-21	0.7160	0.7320	0.7120	0.7200	-1.099%	2,574,702	+10,511.111%
2023-11-20	0.7220	0.7300	0.7160	0.7280	-1.622%	429,441	+10,394.505%
2023-11-17	0.7360	0.7400	0.7360	0.7400	+0.955%	403,619	+10,224.324%
2023-11-16	0.7260	0.7300	0.7260	0.7330	+1.806%	3,874,267	+10,322.920%
2023-11-15	0.7140	0.7200	0.7100	0.7200	+3.152%	1,480,131	+10,511.111%
2023-11-14	0.7060	0.7100	0.6980	0.6980	+1.749%	413,307	+10,845.559%
2023-11-13	0.6920	0.6940	0.6860	0.6860	-0.580%	1,113,754	+11,037.026%
2023-11-10	0.6760	0.6900	0.6700	0.6900	+1.770%	4,303,472	+10,972.464%
2023-11-09	0.6800	0.6820	0.6760	0.6780	-0.294%	615,725	+11,168.437%
2023-11-08	0.6740	0.6800	0.6620	0.6800	+0.295%	478,175	+11,135.294%
2023-11-07	0.6780	0.6800	0.6700	0.6780	+0.593%	664,887	+11,168.437%
2023-11-06	0.6740	0.6740	0.6640	0.6740	+0.597%	627,292	+11,235.312%
2023-11-03	0.6360	0.6720	0.6360	0.6700	+4.361%	3,621,089	+11,302.985%
2023-11-02	0.6320	0.6420	0.6280	0.6420	+1.582%	2,800,222	+11,800.312%
2023-11-01	0.6440	0.6440	0.6260	0.6320	-0.315%	1,696,368	+11,988.608%
2023-10-31	0.6440	0.6440	0.6320	0.6340	-1.246%	696,800	+11,950.473%
2023-10-30	0.6300	0.6420	0.6300	0.6420	+3.548%	425,872	+11,800.312%
2023-10-27	0.6000	0.6200	0.5980	0.6200	+4.027%	3,639,626	+12,222.581%
2023-10-26	0.5980	0.6000	0.5960	0.5960	0.000%	318,935	+12,718.792%
2023-10-25	0.6000	0.6100	0.5960	0.5960	0.000%	575,675	+12,718.792%
2023-10-24	0.6100	0.6100	0.5960	0.5960	-1.974%	1,694,319	+12,718.792%
2023-10-23	0.6120	0.6120	0.6000	0.6080	-0.654%	652,382	+12,465.789%
2023-10-20	0.6160	0.6160	0.6120	0.6120	-0.649%	1,389,587	+12,383.660%
2023-10-19	0.6220	0.6220	0.6160	0.6160	0.000%	759,676	+12,302.597%
2023-10-18	0.6160	0.6160	0.6160	0.6160	0.000%	421,046	+12,302.597%
2023-10-17	0.6160	0.6240	0.6060	0.6160	0.000%	754,752	+12,302.597%
2023-10-16	0.6400	0.6520	0.6100	0.6160	-3.750%	1,468,551	+12,302.597%
2023-10-13	0.6420	0.6420	0.6400	0.6400	-0.929%	411,875	+11,837.500%
2023-10-12	0.6500	0.6500	0.6460	0.6460	-0.309%	388,976	+11,726.625%
2023-10-11	0.6500	0.6500	0.6440	0.6480	0.000%	1,456,091	+11,690.123%
2023-10-10	0.6540	0.6540	0.6460	0.6480	-0.308%	2,224,393	+11,690.123%
2023-10-09	0.6820	0.6820	0.6500	0.6500	-2.985%	1,208,831	+11,653.846%
2023-10-06	0.6760	0.6760	0.6660	0.6700	-0.888%	941,496	+11,302.985%
2023-10-05	0.6800	0.6840	0.6760	0.6760	0.000%	296,913	+11,201.775%
2023-10-04	0.6940	0.6940	0.6760	0.6760	-2.312%	596,597	+11,201.775%
2023-10-03	0.6940	0.6940	0.6920	0.6920	-0.288%	339,220	+10,940.462%
2023-10-02	0.7160	0.7160	0.6940	0.6940	-2.528%	868,317	+10,908.646%
2023-09-29	0.7200	0.7200	0.7000	0.7120	-1.111%	1,053,872	+10,630.337%
2023-09-28	0.7360	0.7480	0.7080	0.7200	-4.000%	1,584,849	+10,511.111%
2023-09-27	0.7460	0.7500	0.7420	0.7500	+0.536%	1,312,725	+10,086.667%
2023-09-26	0.7540	0.7540	0.7460	0.7460	-0.533%	491,362	+10,141.287%
2023-09-25	0.7720	0.7720	0.7500	0.7500	-1.316%	969,186	+10,086.667%
2023-09-22	0.7500	0.7700	0.7500	0.7600	+0.796%	878,435	+9,952.632%
2023-09-21	0.7240	0.7560	0.7240	0.7540	+4.144%	2,253,541	+10,032.626%
2023-09-20	0.7140	0.7240	0.7080	0.7240	+3.429%	5,951,940	+10,452.486%
2023-09-19	0.7020	0.7020	0.6980	0.7000	+0.865%	2,506,944	+10,814.286%
2023-09-18	0.6960	0.7020	0.6940	0.6940	-0.857%	395,800	+10,908.646%
2023-09-15	0.7000	0.7000	0.6960	0.7000	-1.408%	1,263,794	+10,814.286%
2023-09-14	0.7160	0.7160	0.7100	0.7100	-0.838%	2,731,909	+10,660.563%
2023-09-13	0.7000	0.7160	0.6960	0.7160	+0.845%	1,394,100	+10,570.391%
2023-09-12	0.7000	0.7100	0.7000	0.7100	+1.429%	842,070	+10,660.563%
2023-09-11	0.7200	0.7200	0.7000	0.7000	+0.287%	773,046	+10,814.286%
2023-09-08	0.7200	0.7200	0.6980	0.6980	-3.591%	950,585	+10,845.559%
2023-09-07	0.7300	0.7300	0.7200	0.7240	+0.277%	494,710	+10,452.486%
2023-09-06	0.7380	0.7500	0.7220	0.7220	-1.902%	642,400	+10,481.717%
2023-09-05	0.7360	0.7360	0.7360	0.7360	-0.271%	459,663	+10,280.435%
2023-09-04	0.7400	0.7460	0.7300	0.7380	+2.216%	392,667	+10,252.304%
2023-09-01	0.7460	0.7460	0.7220	0.7220	-0.551%	898,967	+10,481.717%
2023-08-31	0.7500	0.7560	0.7260	0.7260	-2.156%	793,622	+10,423.416%
2023-08-30	0.7400	0.7440	0.7200	0.7420	0.000%	707,463	+10,196.496%
2023-08-29	0.7120	0.7420	0.7120	0.7420	+0.270%	306,029	+10,196.496%
2023-08-25	0.7220	0.7400	0.7220	0.7400	+2.778%	997,797	+10,224.324%
2023-08-24	0.7200	0.7200	0.7200	0.7200	+1.124%	2,805,994	+10,511.111%
2023-08-23	0.7120	0.7120	0.7100	0.7120	0.000%	386,661	+10,630.337%
2023-08-22	0.7140	0.7200	0.7120	0.7120	-1.385%	239,137	+10,630.337%
2023-08-21	0.7200	0.7220	0.7160	0.7220	-0.551%	351,367	+10,481.717%
2023-08-18	0.7300	0.7320	0.7200	0.7260	-0.820%	538,217	+10,423.416%
2023-08-17	0.7580	0.7580	0.7300	0.7320	-2.660%	630,061	+10,337.158%
2023-08-16	0.7620	0.7660	0.7500	0.7520	-1.312%	421,110	+10,059.574%
2023-08-15	0.7760	0.7760	0.7620	0.7620	-0.262%	428,796	+9,926.247%
2023-08-14	0.7760	0.7760	0.7640	0.7640	-1.292%	497,567	+9,900.000%
2023-08-11	0.7860	0.7860	0.7660	0.7740	-2.025%	1,314,981	+9,770.801%
2023-08-10	0.7960	0.7960	0.7900	0.7900	0.000%	868,782	+9,570.886%
2023-08-09	0.7900	0.7900	0.7840	0.7900	0.000%	631,544	+9,570.886%
2023-08-08	0.7820	0.7980	0.7820	0.7900	-0.504%	577,102	+9,570.886%
2023-08-07	0.7900	0.8060	0.7820	0.7940	+0.253%	623,609	+9,522.166%
2023-08-04	0.8040	0.8040	0.7920	0.7920	-1.000%	515,997	+9,546.465%
2023-08-03	0.8000	0.8000	0.7900	0.8000	0.000%	713,729	+9,450.000%
2023-08-02	0.8020	0.8060	0.8000	0.8000	-1.235%	591,666	+9,450.000%
2023-08-01	0.8000	0.8100	0.8000	0.8100	+2.015%	648,969	+9,332.099%
2023-07-28	0.7900	0.8040	0.7900	0.7940	+0.506%	837,152	+9,522.166%
2023-07-27	0.7960	0.8180	0.7900	0.7900	-0.754%	1,084,700	+9,570.886%
2023-07-26	0.8060	0.8100	0.7960	0.7960	-1.485%	696,926	+9,497.990%
2023-07-25	0.8100	0.8300	0.8080	0.8080	+0.748%	1,098,747	+9,355.446%
2023-07-24	0.8400	0.8400	0.8020	0.8020	-4.296%	1,223,147	+9,426.185%
2023-07-21	0.8320	0.8440	0.8300	0.8380	+0.239%	1,169,385	+9,016.945%
2023-07-20	0.8360	0.8360	0.8360	0.8360	-0.239%	593,679	+9,038.756%
2023-07-19	0.8400	0.8480	0.8380	0.8380	-0.238%	479,693	+9,016.945%
2023-07-18	0.8500	0.8500	0.8400	0.8400	-0.943%	845,344	+8,995.238%
2023-07-17	0.8400	0.8660	0.8400	0.8480	0.000%	880,736	+8,909.434%
2023-07-14	0.8400	0.8600	0.8400	0.8480	+2.913%	671,021	+8,909.434%
2023-07-13	0.8100	0.8400	0.8100	0.8240	-0.242%	1,333,787	+9,171.845%
2023-07-12	0.8240	0.8320	0.8020	0.8260	+1.724%	1,409,562	+9,149.395%
2023-07-11	0.8140	0.8320	0.8100	0.8120	-1.456%	722,470	+9,308.867%
2023-07-10	0.8280	0.8380	0.8120	0.8240	+0.733%	1,892,318	+9,171.845%
2023-07-07	0.8240	0.8360	0.8180	0.8180	-1.918%	1,070,918	+9,239.853%
2023-07-06	0.8500	0.8600	0.8280	0.8340	-3.023%	1,166,200	+9,060.671%
2023-07-05	0.8680	0.8680	0.8500	0.8600	-0.232%	655,370	+8,783.721%
2023-07-04	0.8600	0.8700	0.8520	0.8620	+0.701%	836,822	+8,763.109%
2023-07-03	0.8560	0.8600	0.8520	0.8560	+0.706%	2,511,061	+8,825.234%
2023-06-30	0.8240	0.8580	0.8160	0.8500	+3.155%	6,157,954	+8,888.235%
2023-06-29	0.8000	0.8240	0.7900	0.8240	+1.728%	1,454,455	+9,171.845%
2023-06-28	0.7740	0.8120	0.7740	0.8100	+4.651%	2,817,068	+9,332.099%
2023-06-27	0.7800	0.7840	0.7700	0.7740	+0.519%	1,760,353	+9,770.801%
2023-06-26	0.7860	0.7900	0.7480	0.7700	-2.532%	988,678	+9,822.078%
2023-06-23	0.7900	0.7900	0.7900	0.7900	-1.985%	601,031	+9,570.886%
2023-06-22	0.7900	0.8100	0.7760	0.8060	+4.675%	4,970,730	+9,378.908%
2023-06-21	0.7700	0.7700	0.7700	0.7700	0.000%	780,414	+9,822.078%
2023-06-20	0.7960	0.7960	0.7680	0.7700	-4.585%	785,953	+9,822.078%
2023-06-19	0.8060	0.8080	0.7940	0.8070	+0.124%	2,303,165	+9,367.162%
2023-06-16	0.8120	0.8120	0.8060	0.8060	-2.184%	3,860,295	+9,378.908%
2023-06-14	0.8260	0.8260	0.8200	0.8240	-0.723%	2,553,752	+9,171.845%
2023-06-13	0.8300	0.8440	0.8300	0.8300	-0.599%	401,722	+9,104.819%
2023-06-12	0.8260	0.8460	0.8260	0.8350	-1.066%	3,774,738	+9,049.701%
2023-06-08	0.8280	0.8540	0.8280	0.8440	+0.596%	759,656	+8,952.133%
2023-06-07	0.8300	0.8300	0.8300	0.8390	+0.119%	496,360	+9,006.079%
2023-06-06	0.8320	0.8320	0.8280	0.8380	-1.643%	790,011	+9,016.945%
2023-06-05	0.8360	0.8520	0.8320	0.8520	+1.429%	502,191	+8,867.136%
2023-06-02	0.8480	0.8480	0.8400	0.8400	+0.239%	735,569	+8,995.238%
2023-06-01	0.8460	0.8460	0.8380	0.8380	+0.721%	594,209	+9,016.945%
2023-05-31	0.8380	0.8380	0.8280	0.8320	-0.240%	820,987	+9,082.692%
2023-05-30	0.8440	0.8440	0.8340	0.8340	-0.477%	1,154,200	+9,060.671%
2023-05-26	0.8460	0.8460	0.8380	0.8380	-1.643%	512,892	+9,016.945%
2023-05-25	0.8560	0.8580	0.8460	0.8520	-0.467%	426,092	+8,867.136%
2023-05-24	0.8580	0.8580	0.8560	0.8560	-0.696%	180,131	+8,825.234%
2023-05-23	0.8620	0.8620	0.8560	0.8620	0.000%	415,665	+8,763.109%
2023-05-22	0.8560	0.8680	0.8560	0.8620	+0.701%	1,028,592	+8,763.109%
2023-05-17	0.8600	0.8600	0.8560	0.8560	-1.609%	767,912	+8,825.234%
2023-05-16	0.8600	0.8700	0.8600	0.8700	0.000%	542,507	+8,681.609%
2023-05-15	0.8540	0.8700	0.8540	0.8700	0.000%	463,669	+8,681.609%
2023-05-12	0.8500	0.8700	0.8500	0.8700	+2.353%	1,195,211	+8,681.609%
2023-05-11	0.8460	0.8500	0.8440	0.8500	-0.468%	458,086	+8,888.235%
2023-05-10	0.8540	0.8540	0.8340	0.8540	+1.667%	314,178	+8,846.136%
2023-05-09	0.8400	0.8400	0.8400	0.8400	-1.176%	369,898	+8,995.238%
2023-05-05	0.8300	0.8560	0.8300	0.8500	+2.410%	802,929	+8,888.235%
2023-05-04	0.8300	0.8540	0.8240	0.8300	-1.775%	945,140	+9,104.819%
2023-05-02	0.8580	0.8580	0.8300	0.8450	+1.807%	619,276	+8,941.420%
2023-04-28	0.8300	0.8500	0.8300	0.8300	-0.718%	669,115	+9,104.819%
2023-04-27	0.8300	0.8580	0.8300	0.8360	-0.713%	492,447	+9,038.756%
2023-04-26	0.8300	0.8540	0.8300	0.8420	+0.238%	343,876	+8,973.634%
2023-04-25	0.8540	0.8540	0.8400	0.8400	0.000%	213,293	+8,995.238%
2023-04-24	0.8300	0.8300	0.8300	0.8400	+1.205%	186,096	+8,995.238%
2023-04-21	0.8220	0.8320	0.8220	0.8300	0.000%	655,163	+9,104.819%
2023-04-20	0.8280	0.8480	0.8280	0.8300	+0.121%	345,012	+9,104.819%
2023-04-19	0.8400	0.8600	0.8200	0.8290	-1.893%	545,305	+9,115.923%
2023-04-18	0.8400	0.8500	0.8360	0.8450	+0.595%	265,357	+8,941.420%
2023-04-17	0.8660	0.8660	0.8400	0.8400	-1.176%	800,824	+8,995.238%
2023-04-14	0.8560	0.8700	0.8500	0.8500	-0.701%	1,391,433	+8,888.235%
2023-04-13	0.8700	0.8700	0.8560	0.8560	-1.155%	457,070	+8,825.234%
2023-04-12	0.8560	0.8700	0.8440	0.8660	+2.364%	577,855	+8,722.171%
2023-04-11	0.8500	0.8540	0.8340	0.8460	-0.236%	633,469	+8,930.733%
2023-04-06	0.8300	0.8480	0.8300	0.8480	+2.169%	508,104	+8,909.434%
2023-04-05	0.8400	0.8420	0.8260	0.8300	-0.599%	1,748,273	+9,104.819%
2023-04-04	0.8300	0.8420	0.8280	0.8350	+1.705%	2,311,601	+9,049.701%
2023-04-03	0.8240	0.8240	0.8120	0.8210	+0.984%	978,187	+9,205.725%
2023-03-31	0.8160	0.8160	0.8160	0.8130	-0.368%	1,067,571	+9,297.294%
2023-03-30	0.8160	0.8160	0.8160	0.8160	+0.741%	2,564,570	+9,262.745%
2023-03-29	0.8200	0.8200	0.8000	0.8100	-1.220%	1,760,958	+9,332.099%
2023-03-28	0.8180	0.8200	0.7900	0.8200	-0.846%	827,363	+9,217.073%
2023-03-27	0.8560	0.8560	0.8180	0.8270	-1.548%	923,313	+9,138.210%
2023-03-24	0.8400	0.8560	0.8300	0.8400	0.000%	893,297	+8,995.238%
2023-03-23	0.8540	0.8580	0.8400	0.8400	-2.890%	984,133	+8,995.238%
2023-03-22	0.8660	0.8860	0.8520	0.8650	-1.030%	912,634	+8,732.370%
2023-03-21	0.8700	0.8920	0.8640	0.8740	-0.569%	530,635	+8,641.419%
2023-03-20	0.8940	0.8940	0.8680	0.8790	-0.114%	2,953,073	+8,591.695%
2023-03-17	0.8880	0.8900	0.8800	0.8800	-1.124%	688,580	+8,581.818%
2023-03-16	0.8900	0.8900	0.8860	0.8900	0.000%	1,183,883	+8,484.270%
2023-03-15	0.9000	0.9000	0.8900	0.8900	-1.111%	415,325	+8,484.270%
2023-03-14	0.9200	0.9200	0.8980	0.9000	-0.881%	2,338,443	+8,388.889%
2023-03-13	0.9020	0.9020	0.9020	0.9080	-0.220%	328,150	+8,314.097%
2023-03-10	0.9140	0.9140	0.9000	0.9100	+0.664%	542,470	+8,295.604%
2023-03-09	0.8900	0.9000	0.8900	0.9040	+0.222%	1,459,183	+8,351.327%
2023-03-08	0.8900	0.9080	0.8900	0.9020	+1.348%	392,189	+8,370.067%
2023-03-07	0.9200	0.9200	0.8900	0.8900	-1.549%	608,191	+8,484.270%
2023-03-06	0.9200	0.9200	0.9040	0.9040	-0.768%	465,908	+8,351.327%
2023-03-03	0.9040	0.9040	0.9040	0.9110	-0.978%	2,946,830	+8,286.389%
2023-03-02	0.9040	0.9200	0.9040	0.9200	+1.210%	558,065	+8,204.348%
2023-03-01	0.9000	0.9180	0.9000	0.9090	-0.110%	3,355,553	+8,304.840%
2023-02-28	0.9000	0.9000	0.9000	0.9100	+1.111%	2,658,728	+8,295.604%
2023-02-27	0.9000	0.9100	0.8980	0.9000	0.000%	656,685	+8,388.889%
2023-02-24	0.9000	0.9000	0.8980	0.9000	+0.671%	453,505	+8,388.889%
2023-02-23	0.9000	0.9000	0.8860	0.8940	+0.224%	692,843	+8,445.861%
2023-02-22	0.8980	0.8980	0.8920	0.8920	-1.654%	700,088	+8,465.022%
2023-02-21	0.9000	0.9000	0.9000	0.9070	+0.778%	1,070,220	+8,323.374%
2023-02-20	0.9100	0.9100	0.9000	0.9000	-1.961%	491,666	+8,388.889%
2023-02-17	0.9200	0.9200	0.9080	0.9180	-0.757%	864,697	+8,222.440%
2023-02-16	0.9400	0.9400	0.9200	0.9250	-0.323%	398,384	+8,159.459%
2023-02-15	0.9320	0.9460	0.9280	0.9280	-0.429%	987,544	+8,132.759%
2023-02-14	0.9440	0.9460	0.9320	0.9320	-0.107%	660,075	+8,097.425%
2023-02-13	0.9060	0.9440	0.9060	0.9330	+3.667%	955,454	+8,088.639%
2023-02-10	0.8900	0.9020	0.8840	0.9000	+2.273%	1,059,390	+8,388.889%
2023-02-09	0.8520	0.8800	0.8520	0.8800	+5.263%	3,665,734	+8,581.818%
2023-02-08	0.8460	0.8520	0.8360	0.8360	-0.713%	559,051	+9,038.756%
2023-02-07	0.8380	0.8420	0.8380	0.8420	+0.959%	1,887,627	+8,973.634%
2023-02-06	0.8460	0.8500	0.8340	0.8340	-1.882%	617,381	+9,060.671%
2023-02-03	0.8540	0.8600	0.8440	0.8500	-1.048%	615,679	+8,888.235%
2023-02-02	0.8460	0.8720	0.8400	0.8590	+1.537%	1,965,101	+8,794.063%
2023-02-01	0.8500	0.8580	0.8460	0.8460	-0.471%	1,209,193	+8,930.733%
2023-01-31	0.8600	0.8600	0.8500	0.8500	-0.932%	379,068	+8,888.235%
2023-01-30	0.8600	0.8600	0.8580	0.8580	-0.809%	334,021	+8,804.429%
2023-01-27	0.8580	0.8580	0.8580	0.8650	-0.346%	1,028,882	+8,732.370%
2023-01-26	0.8580	0.8680	0.8500	0.8680	+0.463%	661,221	+8,701.843%
2023-01-25	0.8700	0.8700	0.8580	0.8640	-0.116%	465,006	+8,742.593%
2023-01-24	0.8600	0.8600	0.8480	0.8650	+2.246%	1,331,897	+8,732.370%
2023-01-23	0.8400	0.8560	0.8360	0.8460	+1.683%	841,643	+8,930.733%
2023-01-20	0.8360	0.8580	0.8320	0.8320	-0.952%	1,059,296	+9,082.692%
2023-01-19	0.8400	0.8400	0.8340	0.8400	0.000%	588,191	+8,995.238%
2023-01-18	0.8340	0.8500	0.8340	0.8400	+0.719%	1,406,427	+8,995.238%
2023-01-17	0.8320	0.8340	0.8320	0.8340	+0.482%	443,086	+9,060.671%
2023-01-16	0.8440	0.8440	0.8300	0.8300	0.000%	874,551	+9,104.819%
2023-01-13	0.8380	0.8420	0.8300	0.8300	-1.190%	1,182,169	+9,104.819%
2023-01-12	0.8220	0.8440	0.8220	0.8400	+2.190%	2,872,813	+8,995.238%
2023-01-11	0.8220	0.8320	0.8220	0.8220	+0.489%	1,567,315	+9,194.404%
2023-01-10	0.8200	0.8220	0.8100	0.8180	+0.739%	622,935	+9,239.853%
2023-01-09	0.8200	0.8270	0.8100	0.8120	-2.404%	804,001	+9,308.867%
2023-01-06	0.8200	0.8320	0.8200	0.8320	+1.463%	540,813	+9,082.692%
2023-01-05	0.8460	0.8480	0.8140	0.8200	-1.914%	1,460,765	+9,217.073%
2023-01-04	0.8400	0.8400	0.8320	0.8360	-0.713%	1,167,393	+9,038.756%
2023-01-03	0.8490	0.8490	0.8400	0.8420	-0.237%	435,687	+8,973.634%
2022-12-30	0.8360	0.8440	0.8360	0.8440	-0.236%	202,949	+8,952.133%
2022-12-29	0.8420	0.8420	0.8380	0.8460	-0.236%	80,203	+8,930.733%
2022-12-28	0.8480	0.8560	0.8400	0.8480	-0.935%	109,782	+8,909.434%
2022-12-23	0.8560	0.8560	0.8560	0.8560	0.000%	120,986	+8,825.234%
2022-12-22	0.8400	0.8580	0.8360	0.8560	+1.905%	243,434	+8,825.234%
2022-12-21	0.8560	0.8560	0.8360	0.8400	-1.176%	481,140	+8,995.238%
2022-12-20	0.8520	0.8600	0.8400	0.8500	-1.163%	500,432	+8,888.235%
2022-12-19	0.8620	0.8620	0.8520	0.8600	+0.703%	341,983	+8,783.721%
2022-12-16	0.8600	0.8760	0.8540	0.8540	-2.511%	326,104	+8,846.136%
2022-12-15	0.8720	0.8760	0.8620	0.8760	+1.155%	1,380,656	+8,621.461%
2022-12-13	0.8780	0.8880	0.8660	0.8660	-2.257%	982,936	+8,722.171%
2022-12-12	0.9060	0.9060	0.8800	0.8860	-2.423%	1,562,446	+8,523.025%
2022-12-09	0.9120	0.9120	0.9060	0.9080	-0.220%	1,817,338	+8,314.097%
2022-12-08	0.9480	0.9480	0.9100	0.9100	-4.812%	752,846	+8,295.604%
2022-12-07	0.9560	0.9700	0.9560	0.9560	-1.443%	560,251	+7,891.632%
2022-12-06	0.9700	0.9800	0.9560	0.9700	-0.716%	452,786	+7,776.289%
2022-12-05	0.9700	0.9820	0.9680	0.9770	+1.559%	2,511,344	+7,719.857%
2022-12-02	0.9500	0.9680	0.9500	0.9620	+1.263%	986,468	+7,841.788%
2022-12-01	0.9180	0.9680	0.9180	0.9500	+4.167%	1,567,381	+7,942.105%
2022-11-30	0.9100	0.9180	0.9060	0.9120	+0.662%	654,470	+8,277.193%
2022-11-29	0.8720	0.9100	0.8720	0.9060	+3.899%	2,213,947	+8,332.671%
2022-11-28	0.8700	0.8720	0.8700	0.8720	-0.229%	428,345	+8,661.468%
2022-11-25	0.8900	0.8900	0.8700	0.8740	-1.577%	1,758,650	+8,641.419%
2022-11-24	0.8940	0.8940	0.8880	0.8880	-0.671%	675,073	+8,503.604%
2022-11-23	0.9020	0.9100	0.8940	0.8940	-0.887%	1,858,721	+8,445.861%
2022-11-22	0.9200	0.9200	0.9020	0.9020	-0.879%	2,304,086	+8,370.067%

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

CORD
CORDIANT DIGITAL INFRASTRUCTURE LIMITED
stock LSE