Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cordiant Digit. (CORD) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 829 98.40p SI Trade
13:04:32 - 31-Oct-25
Buy* 1,916 97.20p Automatic Execution
13:04:32 - 31-Oct-25
Buy* 982 97.20p Automatic Execution
13:04:32 - 31-Oct-25
Unknown* 4,700 97.20p Ordinary
13:02:38 - 31-Oct-25
Unknown* 4,028 97.20p Ordinary
12:52:52 - 31-Oct-25
Buy* 3 97.352p Ordinary
12:39:10 - 31-Oct-25
Buy* 20 97.40p SI Trade
12:29:21 - 31-Oct-25
Buy* 13 97.40p SI Trade
12:29:21 - 31-Oct-25
Sell* 1,866 97.12p Ordinary
12:22:11 - 31-Oct-25
Sell* 500 97.1558p Ordinary
12:17:15 - 31-Oct-25
Sell* 72 97.1196p Ordinary
12:17:05 - 31-Oct-25
Sell* 250 97.16p Ordinary
12:12:15 - 31-Oct-25
Sell* 1,023 97.16p Ordinary
12:11:48 - 31-Oct-25
Unknown* 20,000 97.20p Ordinary
12:07:07 - 31-Oct-25
Unknown* 5,097 97.20p Ordinary
12:02:49 - 31-Oct-25
Unknown* 500,000 97.40p Negotiated Trade
12:01:19 - 31-Oct-25
Buy* 15 97.40p SI Trade
12:00:30 - 31-Oct-25
Buy* 1 97.40p SI Trade
12:00:30 - 31-Oct-25
Sell* 40 97.00p SI Trade
12:00:30 - 31-Oct-25
Sell* 975 97.12p Ordinary
11:54:46 - 31-Oct-25
Sell* 8,500 97.1068p Ordinary
11:28:54 - 31-Oct-25
Sell* 31,500 97.16p Ordinary
11:25:41 - 31-Oct-25
Buy* 1 97.352p Ordinary
11:23:46 - 31-Oct-25
Buy* 2,027 97.40p Automatic Execution
11:06:24 - 31-Oct-25
Sell* 76 97.00p SI Trade
11:05:44 - 31-Oct-25
Buy* 2 97.40p SI Trade
11:05:44 - 31-Oct-25
Buy* 19 97.40p SI Trade
11:05:44 - 31-Oct-25
Buy* 3 97.40p SI Trade
11:05:44 - 31-Oct-25
Sell* 197 97.00p SI Trade
11:05:44 - 31-Oct-25
Buy* 122 97.40p SI Trade
11:05:44 - 31-Oct-25
Sell* 1,340 97.371p Ordinary
10:57:19 - 31-Oct-25
Sell* 13,850 97.3724p Ordinary
10:41:03 - 31-Oct-25
Buy* 3,066 97.822p Suspected BUY Trade
10:29:09 - 31-Oct-25
Buy* 2 98.232p Ordinary
10:10:34 - 31-Oct-25
Sell* 14 97.3724p Ordinary
10:01:33 - 31-Oct-25
Sell* 187 97.3724p Ordinary
10:01:28 - 31-Oct-25
Sell* 168 97.3724p Ordinary
10:01:21 - 31-Oct-25
Sell* 2 97.3724p Ordinary
10:01:21 - 31-Oct-25
Sell* 53 97.56p Ordinary
10:01:17 - 31-Oct-25
Sell* 17,500 97.56p Ordinary
09:57:11 - 31-Oct-25
Sell* 4,700 97.56p Ordinary
09:31:48 - 31-Oct-25
Sell* 1,000 97.371p Ordinary
09:26:22 - 31-Oct-25
Sell* 2,045 97.56p Ordinary
09:18:42 - 31-Oct-25
Sell* 5,000 97.56p Ordinary
09:17:18 - 31-Oct-25
Sell* 500 97.56p Ordinary
09:06:10 - 31-Oct-25
Sell* 6 97.168p Ordinary
08:33:10 - 31-Oct-25
Sell* 3,660 97.3724p Ordinary
08:12:48 - 31-Oct-25
Buy* 16 98.40p SI Trade
08:10:00 - 31-Oct-25
Sell* 5,000 97.371p Ordinary
08:07:17 - 31-Oct-25
Sell* 1 97.00p Uncrossing Trade
08:00:14 - 31-Oct-25
Sell* 49,700 97.25p Ordinary
16:37:34 - 30-Oct-25
Unknown* -49,700 97.00p Ordinary
Correction
16:37:34 - 30-Oct-25
Sell* 49,700 97.00p Ordinary
16:37:34 - 30-Oct-25
Sell* 1,431 97.00p Uncrossing Trade
16:35:13 - 30-Oct-25
Buy* 30,000 98.50p Ordinary
16:29:46 - 30-Oct-25
Sell* 1,535 97.40p Ordinary
16:22:58 - 30-Oct-25
Sell* 100,000 97.4083p Ordinary
16:18:34 - 30-Oct-25
Sell* 17,500 97.4083p Ordinary
16:17:41 - 30-Oct-25
Sell* 2 97.40p SI Trade
16:15:40 - 30-Oct-25
Sell* 130 97.40p SI Trade
16:13:00 - 30-Oct-25
Sell* 130 97.40p SI Trade
16:10:12 - 30-Oct-25
Sell* 2,533 97.4015p Ordinary
16:01:28 - 30-Oct-25
Sell* 40,600 97.4005p Ordinary
15:57:23 - 30-Oct-25
Sell* 1,244 97.267p Ordinary
15:53:19 - 30-Oct-25
Sell* 6,110 97.266p Ordinary
15:42:00 - 30-Oct-25
Buy* 1 97.856p Ordinary
15:38:02 - 30-Oct-25
Buy* 2,500 98.00p SI Trade
15:36:21 - 30-Oct-25
Sell* 5,000 97.80p Automatic Execution
15:36:20 - 30-Oct-25
Sell* 201 97.80p Automatic Execution
15:36:20 - 30-Oct-25
Sell* 4,515 98.00p Automatic Execution
15:35:56 - 30-Oct-25
Sell* 485 98.00p Automatic Execution
15:31:32 - 30-Oct-25
Sell* 2,540 98.2456p Ordinary
15:26:10 - 30-Oct-25
Sell* 227 98.00p SI Trade
15:26:09 - 30-Oct-25
Sell* 104 98.00p SI Trade
15:26:09 - 30-Oct-25
Sell* 12,912 98.212p Ordinary
15:19:45 - 30-Oct-25
Sell* 719 98.336p Negotiated Trade
15:00:59 - 30-Oct-25
Sell* 87 98.212p Ordinary
15:00:58 - 30-Oct-25
Sell* 2,884 98.212p Ordinary
15:00:58 - 30-Oct-25
Buy* 31 98.80p SI Trade
14:58:43 - 30-Oct-25
Buy* 30 98.594p Suspected BUY Trade
14:50:26 - 30-Oct-25
Sell* 3,472 98.212p Ordinary
14:49:12 - 30-Oct-25
Buy* 4,000 98.5515p Ordinary
14:48:31 - 30-Oct-25
Buy* 1 98.704p Ordinary
14:35:08 - 30-Oct-25
Buy* 7 98.80p SI Trade
14:17:42 - 30-Oct-25
Buy* 1 98.80p SI Trade
14:17:42 - 30-Oct-25
Sell* 1,909 98.212p Ordinary
14:15:47 - 30-Oct-25
Sell* 20,943 98.248p Ordinary
14:15:13 - 30-Oct-25
Sell* 98 98.248p Ordinary
14:15:06 - 30-Oct-25
Sell* 2,202 98.248p Ordinary
14:14:32 - 30-Oct-25
Sell* 585 98.248p Ordinary
14:14:22 - 30-Oct-25
Sell* 2,262 98.248p Ordinary
14:13:59 - 30-Oct-25
Sell* 6,610 98.248p Ordinary
14:13:27 - 30-Oct-25
Sell* 10,000 98.248p Ordinary
14:08:17 - 30-Oct-25
Sell* 10,500 98.3208p Ordinary
14:08:07 - 30-Oct-25
Sell* 150 98.248p Ordinary
14:06:12 - 30-Oct-25
Sell* 2,048 98.248p Ordinary
14:04:27 - 30-Oct-25
Sell* 959 98.248p Ordinary
13:59:48 - 30-Oct-25
Buy* 12,500 98.56p Ordinary
13:50:45 - 30-Oct-25
Buy* 40 98.644p Suspected BUY Trade
13:46:12 - 30-Oct-25
Sell* 3,000 98.3204p Ordinary
13:29:04 - 30-Oct-25
Sell* 4,700 98.3208p Ordinary
13:09:09 - 30-Oct-25
Buy* 2,000 98.5672p Ordinary
13:02:37 - 30-Oct-25
Buy* 4 99.00p SI Trade
12:57:12 - 30-Oct-25
Buy* 2,000 98.71p Ordinary
12:35:03 - 30-Oct-25
Sell* 2,200 98.4005p Ordinary
12:31:30 - 30-Oct-25
Buy* 18 99.00p SI Trade
11:51:11 - 30-Oct-25
Buy* 460 99.00p SI Trade
11:51:11 - 30-Oct-25
Buy* 9 99.00p SI Trade
11:51:11 - 30-Oct-25
Buy* 2 99.00p SI Trade
11:51:11 - 30-Oct-25
Sell* 57 98.20p SI Trade
11:51:11 - 30-Oct-25
Buy* 54 99.00p SI Trade
11:51:11 - 30-Oct-25
Buy* 1 99.00p SI Trade
11:51:11 - 30-Oct-25
Buy* 14 99.00p Automatic Execution
11:51:11 - 30-Oct-25
Buy* 2,566 99.00p Automatic Execution
11:51:11 - 30-Oct-25
Sell* 2,200 98.401p Ordinary
11:18:06 - 30-Oct-25
Sell* 117 98.31p Ordinary
10:46:43 - 30-Oct-25
Sell* 8,438 98.40p Ordinary
10:29:58 - 30-Oct-25
Sell* 30,345 98.40p Ordinary
10:28:51 - 30-Oct-25
Sell* 3 98.40p Ordinary
10:01:17 - 30-Oct-25
Buy* 267 98.71p Ordinary
10:01:12 - 30-Oct-25
Buy* 3,035 98.6999p Ordinary
09:56:46 - 30-Oct-25
Buy* 2,845 98.6994p Ordinary
09:52:47 - 30-Oct-25
Buy* 25,000 98.71p Ordinary
09:43:34 - 30-Oct-25
Buy* 4,500 98.71p Ordinary
09:34:20 - 30-Oct-25
Sell* 1,162 98.342p Ordinary
09:34:12 - 30-Oct-25
Sell* 500 98.341p Ordinary
09:32:19 - 30-Oct-25
Buy* 6,100 98.7099p Ordinary
09:30:27 - 30-Oct-25
Buy* 2,528 98.7094p Ordinary
09:19:53 - 30-Oct-25
Sell* 2,000 98.34p Ordinary
08:34:28 - 30-Oct-25
Sell* 6 98.12p Ordinary
08:32:10 - 30-Oct-25
Buy* 2 98.72p Ordinary
08:02:03 - 30-Oct-25
Buy* 66,400 98.78p Ordinary
16:36:12 - 29-Oct-25
Buy* 2,207 98.80p Suspected BUY Trade
16:35:02 - 29-Oct-25
Buy* 99 98.728p Ordinary
16:28:57 - 29-Oct-25
Sell* 4,932 98.60p Automatic Execution
16:28:55 - 29-Oct-25
Sell* 5,066 98.60p Automatic Execution
16:28:00 - 29-Oct-25
Sell* 1 98.60p Automatic Execution
16:18:57 - 29-Oct-25
Sell* 2,255 98.8675p Ordinary
16:06:41 - 29-Oct-25
Sell* 1,170 98.8124p Ordinary
15:59:30 - 29-Oct-25
Sell* 1 98.60p Automatic Execution
15:54:31 - 29-Oct-25
Sell* 862 98.60p SI Trade
15:52:57 - 29-Oct-25
Buy* 312 99.20p Automatic Execution
15:52:57 - 29-Oct-25
Buy* 281 99.20p Automatic Execution
15:52:57 - 29-Oct-25
Buy* 492 99.20p Automatic Execution
15:52:57 - 29-Oct-25
Buy* 8,077 99.0376p Ordinary
15:45:37 - 29-Oct-25
Sell* 1,605 98.759p Ordinary
15:44:11 - 29-Oct-25
Sell* 4,346 98.7593p Ordinary
15:32:11 - 29-Oct-25
Sell* 60 98.759p Ordinary
15:29:32 - 29-Oct-25
Buy* 1 99.044p Ordinary
15:16:30 - 29-Oct-25
Buy* 35,435 99.038p Ordinary
15:15:47 - 29-Oct-25
Buy* 2 99.20p SI Trade
15:09:48 - 29-Oct-25
Sell* 72 98.60p SI Trade
15:09:48 - 29-Oct-25
Buy* 25 99.20p SI Trade
15:09:48 - 29-Oct-25
Buy* 2 99.20p SI Trade
15:09:48 - 29-Oct-25
Buy* 28,000 99.0434p Ordinary
14:54:55 - 29-Oct-25
Buy* 1,500 99.044p Ordinary
14:45:49 - 29-Oct-25
Buy* 10,900 99.044p Ordinary
14:38:13 - 29-Oct-25
Sell* 5,000 98.759p Ordinary
14:38:11 - 29-Oct-25
Sell* 7,505 98.759p Ordinary
14:21:11 - 29-Oct-25
Sell* 10,400 98.759p Ordinary
14:09:59 - 29-Oct-25
Sell* 279 98.759p Ordinary
14:08:42 - 29-Oct-25
Sell* 1,412 98.759p Ordinary
14:08:14 - 29-Oct-25
Sell* 359 98.759p Ordinary
14:07:50 - 29-Oct-25
Buy* 4,500 99.05p Ordinary
14:05:08 - 29-Oct-25
Sell* 2,307 98.759p Ordinary
14:03:42 - 29-Oct-25
Buy* 201 99.128p Ordinary
13:23:48 - 29-Oct-25
Buy* 16 99.098p Ordinary
13:00:51 - 29-Oct-25
Buy* 7 99.098p Ordinary
13:00:38 - 29-Oct-25
Sell* 39,000 98.8003p Ordinary
12:47:43 - 29-Oct-25
Buy* 8,569 99.0872p Ordinary
12:30:45 - 29-Oct-25
Sell* 32 98.525p Negotiated Trade
12:10:23 - 29-Oct-25
Buy* 3,022 99.013p Suspected BUY Trade
12:05:31 - 29-Oct-25
Buy* 8,597 98.817p Ordinary
11:49:00 - 29-Oct-25
Sell* 13,002 98.50p Ordinary
11:42:39 - 29-Oct-25
Sell* 1,210 98.50p Ordinary
11:40:37 - 29-Oct-25
Buy* 120 99.20p SI Trade
11:11:49 - 29-Oct-25
Buy* 1 99.20p SI Trade
11:11:49 - 29-Oct-25
Buy* 4 99.20p SI Trade
11:11:49 - 29-Oct-25
Buy* 201 98.741p Suspected BUY Trade
10:56:20 - 29-Oct-25
Buy* 3,000 98.7398p Ordinary
10:55:40 - 29-Oct-25
Buy* 1,797 98.741p Suspected BUY Trade
10:44:32 - 29-Oct-25
Buy* 26,550 98.9948p Ordinary
10:27:49 - 29-Oct-25
Buy* 28,500 98.996p Ordinary
10:11:54 - 29-Oct-25
Sell* 61,403 98.4012p Ordinary
10:06:34 - 29-Oct-25
Sell* 36 98.40p Ordinary
10:01:21 - 29-Oct-25
Sell* 27 98.40p Ordinary
10:01:18 - 29-Oct-25
Buy* 425 98.856p Suspected BUY Trade
10:01:08 - 29-Oct-25
Sell* 28,320 98.40p Ordinary
09:58:54 - 29-Oct-25
Buy* 4,000 98.996p Ordinary
09:58:13 - 29-Oct-25
Buy* 4,000 98.996p Ordinary
09:57:46 - 29-Oct-25
Sell* 9,000 98.50p Ordinary
09:39:08 - 29-Oct-25
Sell* 6,000 98.5006p Ordinary
09:32:04 - 29-Oct-25
Buy* 32,500 98.9954p Ordinary
09:30:56 - 29-Oct-25
Sell* 7,468 98.5012p Ordinary
09:15:48 - 29-Oct-25
Buy* 3 99.056p Ordinary
09:14:18 - 29-Oct-25
Buy* 15,144 98.9948p Ordinary
09:12:37 - 29-Oct-25
Buy* 3 99.20p SI Trade
08:49:49 - 29-Oct-25
Unknown* -875 98.50p Ordinary
Correction
08:48:15 - 29-Oct-25
Sell* 875 98.50p Ordinary
08:48:15 - 29-Oct-25
Sell* 7,000 98.50p Ordinary
08:44:34 - 29-Oct-25
FTSE 100 Latest
Value9,726.23
Change-33.83