UK markets open in 2 hours 1 minute
NIKKEI 225
38,216.63 -57.42 (-0.15%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.54 +0.54 (+0.68%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,679.73 -2,358.04 (-4.91%)
Cordiant Digital Infrastructure Limited (CORD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 64.20 | 65.40 | 64.00 | 64.40 | 64.40 | 15,867,359 |
| 30 Apr 2024 | 65.20 | 65.40 | 64.00 | 65.00 | 65.00 | 656,832 |
| 29 Apr 2024 | 64.00 | 65.00 | 63.40 | 64.00 | 64.00 | 290,242 |
| 26 Apr 2024 | 64.80 | 65.20 | 63.40 | 64.40 | 64.40 | 997,374 |
| 25 Apr 2024 | 65.00 | 65.00 | 63.40 | 64.00 | 64.00 | 858,798 |
| 24 Apr 2024 | 63.80 | 65.40 | 63.00 | 64.00 | 64.00 | 540,742 |
| 23 Apr 2024 | 63.20 | 65.40 | 63.00 | 65.00 | 65.00 | 609,594 |
| 22 Apr 2024 | 64.80 | 64.80 | 63.52 | 64.80 | 64.80 | 942,878 |
| 19 Apr 2024 | 64.80 | 64.80 | 64.00 | 64.00 | 64.00 | 872,580 |
| 18 Apr 2024 | 64.00 | 64.80 | 63.38 | 64.00 | 64.00 | 849,959 |
| 17 Apr 2024 | 63.00 | 65.00 | 63.00 | 64.40 | 64.40 | 873,442 |
| 16 Apr 2024 | 66.40 | 66.40 | 63.65 | 64.00 | 64.00 | 2,033,933 |
| 15 Apr 2024 | 66.20 | 66.40 | 65.44 | 65.60 | 65.60 | 417,479 |
| 12 Apr 2024 | 63.00 | 66.00 | 62.66 | 66.00 | 66.00 | 693,011 |
| 11 Apr 2024 | 62.60 | 64.00 | 62.60 | 63.00 | 63.00 | 2,437,036 |
| 10 Apr 2024 | 63.40 | 64.00 | 62.88 | 63.00 | 63.00 | 820,222 |
| 09 Apr 2024 | 64.20 | 65.20 | 62.80 | 63.80 | 63.80 | 606,134 |
| 08 Apr 2024 | 63.60 | 64.80 | 63.00 | 63.80 | 63.80 | 1,600,308 |
| 05 Apr 2024 | 64.40 | 66.00 | 63.40 | 63.40 | 63.40 | 582,285 |
| 04 Apr 2024 | 65.60 | 65.60 | 63.80 | 65.00 | 65.00 | 1,332,465 |
| 03 Apr 2024 | 65.00 | 65.40 | 63.80 | 65.00 | 65.00 | 1,319,533 |
| 02 Apr 2024 | 63.80 | 65.00 | 63.80 | 64.60 | 64.60 | 1,803,359 |
| 28 Mar 2024 | 64.40 | 65.00 | 63.40 | 64.00 | 64.00 | 1,229,603 |
| 27 Mar 2024 | 63.20 | 65.80 | 62.47 | 64.00 | 64.00 | 1,091,359 |
| 26 Mar 2024 | 64.80 | 65.80 | 62.00 | 62.60 | 62.60 | 1,109,947 |
| 25 Mar 2024 | 65.80 | 67.60 | 65.00 | 65.00 | 65.00 | 669,005 |
| 22 Mar 2024 | 66.40 | 67.60 | 66.20 | 66.60 | 66.60 | 2,248,805 |
| 21 Mar 2024 | 66.20 | 66.89 | 65.40 | 66.60 | 66.60 | 1,092,777 |
| 20 Mar 2024 | 67.40 | 67.40 | 66.00 | 66.40 | 66.40 | 1,281,312 |
| 19 Mar 2024 | 70.00 | 70.00 | 66.40 | 66.40 | 66.40 | 1,113,552 |
| 18 Mar 2024 | 69.80 | 70.00 | 68.60 | 68.60 | 68.60 | 717,134 |
| 15 Mar 2024 | 70.40 | 70.40 | 68.60 | 68.60 | 68.60 | 308,301 |
| 14 Mar 2024 | 69.00 | 70.80 | 69.00 | 70.00 | 70.00 | 895,888 |
| 13 Mar 2024 | 70.60 | 70.61 | 69.25 | 69.60 | 69.60 | 531,792 |
| 12 Mar 2024 | 71.60 | 72.65 | 70.00 | 71.00 | 71.00 | 1,821,951 |
| 11 Mar 2024 | 73.60 | 74.00 | 72.00 | 72.00 | 72.00 | 4,362,772 |
| 08 Mar 2024 | 72.40 | 73.18 | 72.00 | 72.00 | 72.00 | 500,145 |
| 07 Mar 2024 | 72.40 | 73.60 | 72.40 | 73.60 | 73.60 | 1,885,817 |
| 06 Mar 2024 | 72.40 | 73.00 | 71.78 | 73.00 | 73.00 | 892,300 |
| 05 Mar 2024 | 72.40 | 72.40 | 71.65 | 72.40 | 72.40 | 4,533,922 |
| 04 Mar 2024 | 72.00 | 72.40 | 71.37 | 72.40 | 72.40 | 1,769,282 |
| 01 Mar 2024 | 71.20 | 72.00 | 70.00 | 72.00 | 72.00 | 260,769 |
| 29 Feb 2024 | 69.20 | 71.20 | 69.20 | 71.00 | 71.00 | 3,770,530 |
| 28 Feb 2024 | 69.40 | 70.78 | 69.40 | 70.20 | 70.20 | 1,130,325 |
| 27 Feb 2024 | 69.20 | 71.00 | 68.25 | 70.40 | 70.40 | 3,543,725 |
| 26 Feb 2024 | 67.00 | 69.80 | 66.00 | 69.80 | 69.80 | 1,438,110 |
| 23 Feb 2024 | 64.80 | 67.00 | 64.60 | 66.00 | 66.00 | 1,909,568 |
| 22 Feb 2024 | 63.80 | 65.00 | 63.60 | 65.00 | 65.00 | 5,311,817 |
| 21 Feb 2024 | 61.60 | 63.60 | 61.40 | 63.60 | 63.60 | 1,010,479 |
| 20 Feb 2024 | 62.00 | 62.39 | 60.00 | 61.60 | 61.60 | 1,891,501 |
| 19 Feb 2024 | 63.20 | 63.60 | 61.82 | 62.00 | 62.00 | 762,148 |
| 16 Feb 2024 | 62.40 | 63.80 | 62.00 | 62.00 | 62.00 | 2,532,900 |
| 15 Feb 2024 | 63.80 | 64.00 | 62.40 | 62.40 | 62.40 | 2,324,824 |
| 14 Feb 2024 | 63.40 | 64.09 | 63.20 | 63.80 | 63.80 | 821,004 |
| 13 Feb 2024 | 64.40 | 65.60 | 63.12 | 63.20 | 63.20 | 2,083,569 |
| 12 Feb 2024 | 64.20 | 66.20 | 64.00 | 64.20 | 64.20 | 859,755 |
| 09 Feb 2024 | 65.00 | 66.80 | 64.00 | 64.20 | 64.20 | 11,585,558 |
| 08 Feb 2024 | 65.80 | 66.60 | 65.10 | 65.20 | 65.20 | 1,123,277 |
| 07 Feb 2024 | 66.20 | 67.30 | 65.81 | 66.40 | 66.40 | 3,391,826 |
| 06 Feb 2024 | 68.40 | 68.80 | 66.40 | 67.00 | 67.00 | 3,520,036 |
| 05 Feb 2024 | 70.00 | 71.20 | 66.80 | 66.80 | 66.80 | 651,602 |
| 02 Feb 2024 | 71.40 | 71.60 | 69.40 | 69.40 | 69.40 | 439,947 |
| 01 Feb 2024 | 71.00 | 72.40 | 69.80 | 69.80 | 69.80 | 282,104 |
| 31 Jan 2024 | 71.00 | 71.73 | 70.60 | 71.00 | 71.00 | 2,324,483 |
| 30 Jan 2024 | 71.00 | 71.89 | 70.60 | 71.00 | 71.00 | 473,805 |
| 29 Jan 2024 | 71.00 | 72.19 | 70.60 | 70.60 | 70.60 | 696,030 |
| 26 Jan 2024 | 71.00 | 73.19 | 71.00 | 72.00 | 72.00 | 2,056,810 |
| 25 Jan 2024 | 73.20 | 73.40 | 71.00 | 71.20 | 71.20 | 1,265,792 |
| 24 Jan 2024 | 72.40 | 73.60 | 72.00 | 72.00 | 72.00 | 255,631 |
| 23 Jan 2024 | 73.00 | 74.23 | 72.40 | 72.40 | 72.40 | 1,867,266 |
| 22 Jan 2024 | 74.00 | 75.20 | 73.00 | 74.00 | 74.00 | 2,112,714 |
| 19 Jan 2024 | 74.00 | 75.07 | 73.80 | 74.20 | 74.20 | 965,650 |
| 18 Jan 2024 | 74.00 | 75.80 | 73.40 | 73.80 | 73.80 | 5,306,290 |
| 17 Jan 2024 | 74.60 | 75.60 | 74.20 | 74.20 | 74.20 | 436,744 |
| 16 Jan 2024 | 75.20 | 76.60 | 74.60 | 74.60 | 74.60 | 536,326 |
| 15 Jan 2024 | 76.60 | 76.60 | 75.50 | 75.90 | 75.90 | 405,754 |
| 12 Jan 2024 | 75.20 | 76.60 | 75.00 | 75.00 | 75.00 | 1,704,435 |
| 11 Jan 2024 | 75.60 | 76.40 | 75.60 | 75.80 | 75.80 | 1,630,448 |
| 10 Jan 2024 | 76.40 | 76.40 | 75.60 | 76.00 | 76.00 | 2,724,935 |
| 09 Jan 2024 | 76.00 | 77.00 | 75.74 | 76.20 | 76.20 | 1,279,582 |
| 08 Jan 2024 | 75.60 | 77.60 | 75.60 | 76.00 | 76.00 | 1,211,033 |
| 05 Jan 2024 | 76.00 | 77.60 | 75.70 | 76.00 | 76.00 | 145,990 |
| 04 Jan 2024 | 76.16 | 76.16 | 75.67 | 76.30 | 76.30 | 377,802 |
| 03 Jan 2024 | 76.60 | 77.60 | 75.60 | 75.60 | 75.60 | 357,980 |
| 02 Jan 2024 | 77.40 | 77.80 | 75.60 | 76.60 | 76.60 | 278,723 |
| 29 Dec 2023 | 75.40 | 77.40 | 75.40 | 76.40 | 76.40 | 82,591 |
| 28 Dec 2023 | 76.20 | 77.20 | 75.40 | 76.20 | 76.20 | 238,672 |
| 27 Dec 2023 | 75.80 | 76.42 | 75.40 | 75.40 | 75.40 | 288,315 |
| 22 Dec 2023 | 75.60 | 76.60 | 75.40 | 75.60 | 75.60 | 680,018 |
| 21 Dec 2023 | 76.00 | 77.80 | 75.60 | 75.60 | 75.60 | 505,186 |
| 20 Dec 2023 | 75.60 | 77.60 | 75.60 | 77.40 | 77.40 | 2,953,453 |
| 19 Dec 2023 | 74.00 | 76.37 | 73.74 | 76.00 | 76.00 | 1,278,751 |
| 18 Dec 2023 | 74.00 | 74.80 | 73.80 | 74.80 | 74.80 | 1,462,812 |
| 15 Dec 2023 | 73.00 | 74.80 | 73.00 | 74.40 | 74.40 | 642,893 |
| 14 Dec 2023 | 73.00 | 74.80 | 73.00 | 73.20 | 73.20 | 801,473 |
| 13 Dec 2023 | 71.40 | 73.00 | 71.40 | 73.00 | 73.00 | 2,009,878 |
| 12 Dec 2023 | 71.40 | 72.03 | 71.40 | 71.40 | 71.40 | 1,493,307 |
| 11 Dec 2023 | 72.00 | 73.60 | 71.40 | 72.00 | 72.00 | 1,363,987 |
| 08 Dec 2023 | 71.80 | 73.40 | 71.80 | 72.00 | 72.00 | 835,518 |
| 07 Dec 2023 | 73.20 | 73.80 | 72.00 | 72.00 | 72.00 | 1,074,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.