64.00p+0.00 (+0.00%)28 Mar 2024, 17:00
Cordiant Digital Infrastructure Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 63.20p | 65.80p | 62.47p | 64.00p | 1,091,359 |
Mar 26, 2024 | 64.80p | 65.80p | 62.00p | 62.60p | 1,109,947 |
Mar 25, 2024 | 65.80p | 67.60p | 65.00p | 65.00p | 669,005 |
Mar 22, 2024 | 66.40p | 67.60p | 66.20p | 66.60p | 2,248,805 |
Mar 21, 2024 | 66.20p | 66.88p | 65.40p | 66.60p | 1,092,777 |
Mar 20, 2024 | 67.40p | 67.40p | 66.00p | 66.40p | 1,281,312 |
Mar 19, 2024 | 70.00p | 70.00p | 66.40p | 66.40p | 1,113,552 |
Mar 18, 2024 | 69.80p | 70.00p | 68.60p | 68.60p | 717,134 |
Mar 15, 2024 | 70.40p | 70.40p | 68.60p | 68.60p | 308,301 |
Mar 14, 2024 | 69.00p | 70.80p | 69.00p | 70.00p | 895,888 |
Mar 13, 2024 | 70.60p | 70.61p | 69.25p | 69.60p | 531,792 |
Mar 12, 2024 | 71.60p | 72.65p | 70.00p | 71.00p | 1,821,951 |
Mar 11, 2024 | 73.60p | 74.00p | 72.00p | 72.00p | 4,362,772 |
Mar 8, 2024 | 72.40p | 73.18p | 72.00p | 72.00p | 500,145 |
Mar 7, 2024 | 72.40p | 73.60p | 72.40p | 73.60p | 1,885,817 |
Mar 6, 2024 | 72.40p | 73.00p | 71.78p | 73.00p | 892,300 |
Mar 5, 2024 | 72.40p | 72.40p | 71.65p | 72.40p | 4,533,922 |
Mar 4, 2024 | 72.00p | 72.40p | 71.37p | 72.40p | 1,769,282 |
Mar 1, 2024 | 71.20p | 72.00p | 70.00p | 72.00p | 260,769 |
Feb 29, 2024 | 69.20p | 71.20p | 69.20p | 71.00p | 3,770,530 |
Feb 28, 2024 | 69.40p | 70.77p | 69.40p | 70.20p | 1,130,325 |
Feb 27, 2024 | 69.20p | 71.00p | 68.25p | 70.40p | 3,543,725 |
Feb 26, 2024 | 67.00p | 69.80p | 66.00p | 69.80p | 1,438,110 |
Feb 23, 2024 | 64.80p | 67.00p | 64.60p | 66.00p | 1,909,568 |
Feb 22, 2024 | 63.80p | 65.00p | 63.60p | 65.00p | 5,311,817 |
Feb 21, 2024 | 61.60p | 63.60p | 61.40p | 63.60p | 1,010,479 |
Feb 20, 2024 | 62.00p | 62.39p | 60.00p | 61.60p | 1,891,501 |
Feb 19, 2024 | 63.20p | 63.60p | 61.82p | 62.00p | 762,148 |
Feb 16, 2024 | 62.40p | 63.80p | 62.00p | 62.00p | 2,532,900 |
Feb 15, 2024 | 63.80p | 64.00p | 62.40p | 62.40p | 2,324,824 |
Feb 14, 2024 | 63.40p | 64.09p | 63.20p | 63.80p | 821,004 |
Feb 13, 2024 | 64.40p | 65.60p | 63.12p | 63.20p | 2,083,569 |
Feb 12, 2024 | 64.20p | 66.20p | 64.00p | 64.20p | 859,755 |
Feb 9, 2024 | 65.00p | 66.80p | 64.00p | 64.20p | 11,585,558 |
Feb 8, 2024 | 65.80p | 66.60p | 65.10p | 65.20p | 1,123,277 |
Feb 7, 2024 | 66.20p | 67.30p | 65.81p | 66.40p | 3,391,826 |
Feb 6, 2024 | 68.40p | 68.80p | 66.40p | 67.00p | 3,520,036 |
Feb 5, 2024 | 70.00p | 71.20p | 66.80p | 66.80p | 651,602 |
Feb 2, 2024 | 71.40p | 71.60p | 69.40p | 69.40p | 439,947 |
Feb 1, 2024 | 71.00p | 72.40p | 69.80p | 69.80p | 282,104 |
Jan 31, 2024 | 71.00p | 71.73p | 70.60p | 71.00p | 2,324,483 |
Jan 30, 2024 | 71.00p | 71.89p | 70.60p | 71.00p | 473,805 |
Jan 29, 2024 | 71.00p | 72.19p | 70.60p | 70.60p | 696,030 |
Jan 26, 2024 | 71.00p | 73.19p | 71.00p | 72.00p | 2,056,810 |
Jan 25, 2024 | 73.20p | 73.40p | 71.00p | 71.20p | 1,265,792 |
Jan 24, 2024 | 72.40p | 73.60p | 72.00p | 72.00p | 255,631 |
Jan 23, 2024 | 73.00p | 74.23p | 72.40p | 72.40p | 1,867,266 |
Jan 22, 2024 | 74.00p | 75.20p | 73.00p | 74.00p | 2,112,714 |
Jan 19, 2024 | 74.00p | 75.07p | 73.80p | 74.20p | 965,650 |
Jan 18, 2024 | 74.00p | 75.80p | 73.40p | 73.80p | 5,306,290 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.