Cordiant Digital Infrastructure Limited Historical Data - CORD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Cordiant Digital Infrastructure Limited (CORD)
Cordiant Digital Infrastructure Limited (CORD) Historical

Cordiant Digital Infrastructure Limited (CORD)

64.00

-0.40

(-0.62%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-1.23456790123	64.8	65.4	63	834877	64.44386073	DE
4	0.2	0.313479623824	63.8	66.4	62.6	1085330	64.18828002	DE
12	-6	-8.57142857143	70	74	60	1653567	66.37855214	DE
26	1	1.5873015873	63	77.4	60	1445035	69.10379047	DE
52	-21.8	-25.4079254079	85.8	87	59.6	1295613	72.57459187	DE
156	-38	-37.2549019608	102	115.5	59.6	1081405	89.74950262	DE
260	-37	-36.6336633663	101	115.5	59.6	1087726	90.37660749	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	64.4	0.4	0.63	64.8	64.8	63.4	1222374
1714062600	64	0	0.00	65	65	64	858798
1713976200	64	-1	-1.54	63.8	64	63	540742
1713889800	65	0.2	0.31	63.2	65.4	63.2	609594
1713803400	64.8	0.8	1.25	64.8	64.8	64.4	942878
1713544200	64	0	0.00	64.8	64.8	64	872580
1713457800	64	-0.4	-0.62	64	64.8	63.8	849959
1713371400	64.4	0.4	0.63	63	64.4	63	873442
1713285000	64	-1.6	-2.44	66.4	66.4	63.8	2103885
1713198600	65.599999	-0.4	-0.61	66.2	66.4	65.599999	417479
1712939400	66	3	4.76	63	66	62.8	693011
1712853000	63	0	0.00	62.6	64	62.6	2526496
1712766600	63	-0.8	-1.25	64	64	63	828222
1712680200	63.8	0	0.00	64.2	65.2	62.8	606134
1712593800	63.8	0.4	0.63	63.6	64.8	63	1600308
1712334600	63.4	-1.6	-2.46	64.4	65.8	63.4	582285
1712248200	65	0	0.00	65.599999	65.599999	64.4	1332465
1712161800	65	0.4	0.62	65	65.4	64.599999	1357259
1712075400	64.599999	0.6	0.94	63.8	64.599999	63.8	1803359
1711647000	64	0	0.00	64.4	65	63.4	1229603
1711560600	64	1.4	2.24	63.2	65.8	63.2	1091359
1711474200	62.6	-2.4	-3.69	64.8	65.599999	62	1109947
1711387800	65	-1.6	-2.40	65.8	66	65	669005
1711128600	66.599999	0	0.00	66.4	67.6	66.4	2392721
1711042200	66.599999	0.2	0.30	66.2	66.599999	65.4	1092777
1710955800	66.4	0	0.00	67.4	67.4	66	1340512
1710869400	66.4	-2.2	-3.21	70	70	66.4	1113552
1710783000	68.6	0	0.00	69.8	69.8	68.6	736134
1710523800	68.6	-1.4	-2.00	70.4	70.4	68.6	308301
1710437400	70	0.4	0.57	69	70.2	69	913888
1710351000	69.6	-1.4	-1.97	70.6	70.6	69.4	531792
1710264600	71	-1	-1.39	71.6	72.4	70	1821951
1710178200	72	0	0.00	73.6	74	72	4362772
1709919000	72	-1.6	-2.17	72.4	72.4	72	500145
1709832600	73.6	0.6	0.82	72.4	73.6	72.4	2925817
1709746200	73	0.6	0.83	72.4	73	72.4	892300
1709659800	72.4	0	0.00	72.4	72.4	72.2	2638492
1709573400	72.4	0.4	0.56	72	72.4	72	1519282
1709314200	72	1	1.41	71.2	72	70.8	255171
1709227800	71	0.8	1.14	69.2	71.2	69.2	3110530
1709141400	70.2	-0.2	-0.28	69.4	70.6	69.4	1130325
1709055000	70.4	0.6	0.86	69.2	71	69	3543725
1708968600	69.8	3.8	5.76	67	69.8	67	1537712
1708709400	66	1	1.54	64.8	66	64.599999	1909568
1708623000	65	1.4	2.20	63.8	65	63.6	5311817
1708536600	63.6	2	3.25	61.6	63.6	61.4	1010479
1708450200	61.6	-0.4	-0.65	62	62	60	1891501
1708363800	62	0	0.00	63.2	63.4	62	761700
1708104600	62	-0.4	-0.64	62.4	63	62	2532900
1708018200	62.4	-1.4	-2.19	63.8	64	62.4	2324824
1707931800	63.8	0.6	0.95	63.4	63.8	63.2	821004
1707845400	63.2	-1	-1.56	64.4	64.4	63.2	2225553
1707759000	64.2	0	0.00	64.2	64.2	64	859755
1707499800	64.2	-1	-1.53	65	65.4	64	11585558
1707413400	65.2	-1.2	-1.81	65.8	66.4	65.2	1123277
1707327000	66.4	-0.6	-0.90	66.2	66.599999	66	3897206
1707240600	67	0.2	0.30	68.4	68.4	66.599999	1611082
1707154200	66.8	-2.6	-3.75	70	70	66.8	651602
1706895000	69.4	-0.4	-0.57	71.4	71.4	69.4	439947
1706808600	69.8	-1.2	-1.69	71	71	69.8	282104
1706722200	71	0	0.00	71	71	71	2324483
1706635800	71	0.4	0.57	71	71	71	473805
1706549400	70.6	-1.4	-1.94	71	71.2	70.6	696030

Cordiant Digital Infrast...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions