Cordiant Digital Infrastructure Limited (CORD)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 3.64077669903 | 82.4 | 86.2 | 82.4 | 1412512 | 84.60357086 | DE |
| 4 | 5.6 | 7.01754385965 | 79.8 | 86.2 | 77.4 | 1347501 | 81.39224068 | DE |
| 12 | 8.6 | 11.1979166667 | 76.8 | 86.2 | 73.2 | 1875298 | 78.1961295 | DE |
| 26 | 22.2 | 35.1265822785 | 63.2 | 86.2 | 62.6 | 1884550 | 72.99317391 | DE |
| 52 | 10.8 | 14.4772117962 | 74.6 | 86.2 | 59.6 | 1663844 | 71.30542896 | DE |
| 156 | -24.6 | -22.3636363636 | 110 | 115.5 | 59.6 | 1246001 | 84.49848463 | DE |
| 260 | -15.6 | -15.4455445545 | 101 | 115.5 | 59.6 | 1198094 | 87.13341054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 84.8 | 0.8 | 0.95 | 84 | 84.8 | 84 | 2449586 |
| 1727281800 | 84 | 0 | 0.00 | 83.6 | 84 | 83.6 | 425488 |
| 1727195400 | 84 | 0.2 | 0.24 | 83.6 | 84 | 83.6 | 809975 |
| 1727109000 | 83.8 | -2.4 | -2.78 | 85 | 85 | 83.8 | 2136431 |
| 1726849800 | 86.2 | 2.2 | 2.62 | 82.4 | 86.2 | 82.4 | 1241078 |
| 1726763400 | 84 | 2.6 | 3.19 | 81.4 | 85 | 81.4 | 3450331 |
| 1726677000 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.4 | 459954 |
| 1726590600 | 81.4 | 1.4 | 1.75 | 80 | 81.4 | 79.6 | 502370 |
| 1726504200 | 80 | -0.2 | -0.25 | 80.6 | 80.6 | 80 | 888657 |
| 1726245000 | 80.2 | 0.6 | 0.75 | 80 | 80.2 | 79.8 | 1535352 |
| 1726158600 | 79.6 | 0.6 | 0.76 | 79 | 79.6 | 79 | 552828 |
| 1726072200 | 79 | -0.8 | -1.00 | 81 | 81 | 79 | 965596 |
| 1725985800 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.8 | 519112 |
| 1725899400 | 79.8 | -0.2 | -0.25 | 80.2 | 81 | 79.8 | 956529 |
| 1725640200 | 80 | 1.2 | 1.52 | 79 | 80.2 | 79 | 919896 |
| 1725553800 | 78.8 | 0.8 | 1.03 | 78 | 79.2 | 77.4 | 4222399 |
| 1725467400 | 78 | -0.6 | -0.76 | 78 | 78 | 78 | 206446 |
| 1725381000 | 78.6 | 0.4 | 0.51 | 79.8 | 79.8 | 77.6 | 326666 |
| 1725294600 | 78.2 | -1.4 | -1.76 | 79.2 | 79.6 | 78 | 911591 |
| 1725035400 | 79.6 | 1 | 1.27 | 79.8 | 79.8 | 79.6 | 3469737 |
| 1724949000 | 78.6 | -0.4 | -0.51 | 79 | 79.8 | 78.6 | 8152570 |
| 1724862600 | 79 | 1 | 1.28 | 79 | 79 | 77.8 | 1109060 |
| 1724776200 | 78 | -0.6 | -0.76 | 79.2 | 79.4 | 78 | 1246907 |
| 1724430600 | 78.6 | 2 | 2.61 | 78 | 79.6 | 78 | 591855 |
| 1724344200 | 76.6 | -1.4 | -1.79 | 76.6 | 76.6 | 76.6 | 11039967 |
| 1724257800 | 78 | 1 | 1.30 | 77.4 | 78 | 76.6 | 14953674 |
| 1724171400 | 77 | 1 | 1.32 | 77 | 77 | 77 | 649276 |
| 1724085000 | 76 | 0.4 | 0.53 | 77 | 77.6 | 76 | 623835 |
| 1723825800 | 75.6 | 0.2 | 0.27 | 77.6 | 77.6 | 75.6 | 382271 |
| 1723739400 | 75.4 | -1.6 | -2.08 | 77 | 77 | 75.4 | 829610 |
| 1723653000 | 77 | 1.6 | 2.12 | 76.8 | 77 | 76 | 730507 |
| 1723566600 | 75.4 | 0.2 | 0.27 | 77 | 77 | 75.4 | 420031 |
| 1723480200 | 75.2 | 0.2 | 0.27 | 76 | 76.2 | 75.2 | 670096 |
| 1723221000 | 75 | 0.4 | 0.54 | 75.6 | 75.6 | 75 | 262737 |
| 1723134600 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 73.8 | 229628 |
| 1723048200 | 74.6 | 0.8 | 1.08 | 73.8 | 74.6 | 73.2 | 2649102 |
| 1722961800 | 73.8 | 0 | 0.00 | 74.4 | 74.4 | 73.8 | 418491 |
| 1722875400 | 73.8 | -2.4 | -3.15 | 76.8 | 76.8 | 73.8 | 622592 |
| 1722616200 | 76.2 | -1.8 | -2.31 | 76.6 | 76.6 | 76.2 | 1322275 |
| 1722529800 | 78 | 0.2 | 0.26 | 77.4 | 78 | 77.4 | 615640 |
| 1722443400 | 77.8 | 0.2 | 0.26 | 77 | 77.8 | 76.6 | 5998000 |
| 1722357000 | 77.6 | 1 | 1.31 | 77.6 | 77.6 | 77.6 | 2562303 |
| 1722270600 | 76.6 | -0.8 | -1.03 | 78 | 78 | 76.6 | 7169992 |
| 1722011400 | 77.4 | 0.4 | 0.52 | 77 | 77.4 | 77 | 463857 |
| 1721925000 | 77 | 0 | 0.00 | 76.2 | 77 | 76 | 7382172 |
| 1721838600 | 77 | -1.4 | -1.79 | 78 | 78 | 76 | 3773441 |
| 1721752200 | 78.4 | 1 | 1.29 | 78 | 78.4 | 77 | 1430525 |
| 1721665800 | 77.4 | 0.2 | 0.26 | 77.4 | 77.4 | 77.4 | 405349 |
| 1721406600 | 77.2 | 0.2 | 0.26 | 77.2 | 77.2 | 77.2 | 305501 |
| 1721320200 | 77 | -0.8 | -1.03 | 78.2 | 78.2 | 77 | 635998 |
| 1721233800 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 716358 |
| 1721147400 | 77.8 | -0.2 | -0.26 | 76 | 77.8 | 76 | 488524 |
| 1721061000 | 78 | 1.4 | 1.83 | 77 | 78 | 76 | 749577 |
| 1720801800 | 76.6 | -0.2 | -0.26 | 76.8 | 76.8 | 75 | 1014600 |
| 1720715400 | 76.8 | 1.8 | 2.40 | 76 | 76.8 | 75 | 503228 |
| 1720629000 | 75 | 1 | 1.35 | 75 | 75 | 75 | 448776 |
| 1720542600 | 74 | -0.8 | -1.07 | 74.8 | 74.8 | 74 | 915594 |
| 1720456200 | 74.8 | -1.2 | -1.58 | 76 | 76 | 74.8 | 568843 |
| 1720197000 | 76 | -1 | -1.30 | 76.8 | 76.8 | 76 | 639775 |
| 1720110600 | 77 | 0 | 0.00 | 77.6 | 77.6 | 77 | 994722 |
| 1720024200 | 77 | 0.6 | 0.79 | 77.4 | 77.4 | 76.8 | 264541 |
| 1719937800 | 76.4 | 0.8 | 1.06 | 76.2 | 77.4 | 76 | 917327 |
| 1719851400 | 75.6 | -0.4 | -0.53 | 75.8 | 75.8 | 75.6 | 1283493 |
| 1719592200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1025132 |
| 1719505800 | 76 | -1.4 | -1.81 | 77 | 77 | 76 | 437074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
