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
Sell* 4,214 94.9135p Ordinary
15:56:49 - 21-Jul-25
Unknown* 49,755 95.10p Ordinary
15:31:55 - 21-Jul-25
Sell* 1 94.9141p Ordinary
15:23:14 - 21-Jul-25
Sell* 185 94.9141p Ordinary
15:16:17 - 21-Jul-25
Buy* 1 95.152p Ordinary
15:14:42 - 21-Jul-25
Sell* 273 94.80p Automatic Execution
15:01:24 - 21-Jul-25
Sell* 2,281 94.9992p Ordinary
15:00:35 - 21-Jul-25
Sell* 2,015 95.00p Ordinary
14:55:10 - 21-Jul-25
Sell* 5,500 94.9706p Ordinary
14:28:21 - 21-Jul-25
Sell* 4,200 94.9992p Ordinary
14:24:02 - 21-Jul-25
Sell* 15 94.892p Negotiated Trade
14:16:59 - 21-Jul-25
Sell* 32 95.00p Ordinary
14:13:55 - 21-Jul-25
Sell* 8,288 95.00p Ordinary
14:05:50 - 21-Jul-25
Sell* 1,110 95.00p Ordinary
14:05:41 - 21-Jul-25
Sell* 82 95.00p Ordinary
14:05:35 - 21-Jul-25
Buy* 8 95.40p SI Trade
13:53:14 - 21-Jul-25
Buy* 9 95.40p SI Trade
13:53:14 - 21-Jul-25
Buy* 3 95.40p SI Trade
13:53:14 - 21-Jul-25
Buy* 22 95.40p SI Trade
13:53:14 - 21-Jul-25
Sell* 8 94.80p SI Trade
13:53:14 - 21-Jul-25
Buy* 17 95.40p SI Trade
13:53:14 - 21-Jul-25
Buy* 7 95.40p SI Trade
13:53:14 - 21-Jul-25
Sell* 2,500 95.00p Ordinary
13:47:22 - 21-Jul-25
Sell* 2,287 94.97p Ordinary
13:37:29 - 21-Jul-25
Sell* 2,900 95.0404p Ordinary
13:30:38 - 21-Jul-25
Unknown* 8 95.20p SI Trade
13:29:00 - 21-Jul-25
Unknown* 7 95.20p SI Trade
13:27:15 - 21-Jul-25
Sell* 2,213 95.0389p Ordinary
13:01:00 - 21-Jul-25
Sell* 83,505 95.11p Ordinary
12:35:14 - 21-Jul-25
Sell* 211,735 95.10p Negotiated Trade
12:28:19 - 21-Jul-25
Sell* 3,150 95.10p Ordinary
12:28:03 - 21-Jul-25
Sell* 3,298 95.101p Ordinary
12:19:18 - 21-Jul-25
Sell* 2,381 95.10p Ordinary
12:19:17 - 21-Jul-25
Sell* 2,767 95.10p Ordinary
12:16:05 - 21-Jul-25
Sell* 6,490 94.9672p Ordinary
12:08:05 - 21-Jul-25
Unknown* 26 95.30p SI Trade
11:52:49 - 21-Jul-25
Buy* 783 95.6894p Ordinary
11:48:24 - 21-Jul-25
Sell* 2,097 95.172p Ordinary
11:45:54 - 21-Jul-25
Unknown* 600,000 95.20p Negotiated Trade
11:41:02 - 21-Jul-25
Sell* 550 95.0012p Ordinary
11:34:08 - 21-Jul-25
Sell* 1,042 95.1224p Ordinary
11:11:30 - 21-Jul-25
Sell* 2,372 95.0012p Ordinary
10:53:00 - 21-Jul-25
Sell* 8,419 95.00p Ordinary
10:52:59 - 21-Jul-25
Sell* 421 95.027p Ordinary
10:52:59 - 21-Jul-25
Sell* 15,000 94.998p Ordinary
10:39:49 - 21-Jul-25
Sell* 67 95.1691p Ordinary
10:24:59 - 21-Jul-25
Sell* 12,675 95.1703p Ordinary
10:07:34 - 21-Jul-25
Sell* 12,500 95.1691p Ordinary
10:05:26 - 21-Jul-25
Sell* 2,637 95.1691p Ordinary
10:02:37 - 21-Jul-25
Sell* 930 95.1691p Ordinary
10:00:53 - 21-Jul-25
Sell* 2,322 95.1691p Ordinary
10:00:44 - 21-Jul-25
Sell* 111,000 95.172p Ordinary
09:17:49 - 21-Jul-25
Sell* 10,398 95.1703p Ordinary
08:25:32 - 21-Jul-25
Sell* 10,398 95.172p Ordinary
08:25:06 - 21-Jul-25
Sell* 6,251 94.95p Ordinary
08:07:11 - 21-Jul-25
Sell* 5,702 94.80p Uncrossing Trade
16:35:20 - 18-Jul-25
Sell* 66 94.80p Automatic Execution
16:26:50 - 18-Jul-25
Sell* 1,000 94.80p SI Trade
16:25:58 - 18-Jul-25
Buy* 1,309 94.976p Ordinary
16:20:59 - 18-Jul-25
Buy* 23 94.976p Ordinary
16:20:18 - 18-Jul-25
Buy* 2,101 94.976p Ordinary
16:11:24 - 18-Jul-25
Buy* 1 95.00p Automatic Execution
15:58:42 - 18-Jul-25
Buy* 5,000 94.976p Ordinary
15:58:27 - 18-Jul-25
Sell* 100,000 95.1076p Ordinary
15:35:22 - 18-Jul-25
Sell* 525 95.1076p Ordinary
15:33:24 - 18-Jul-25
Buy* 4 95.60p SI Trade
15:29:37 - 18-Jul-25
Buy* 567 95.60p Automatic Execution
15:29:36 - 18-Jul-25
Sell* 1,000 94.90p Ordinary
15:28:03 - 18-Jul-25
Sell* 6,550 95.0469p Ordinary
15:26:00 - 18-Jul-25
Sell* 5,000 95.048p Ordinary
15:15:57 - 18-Jul-25
Sell* 11,030 94.90p Ordinary
15:10:21 - 18-Jul-25
Sell* 5,630 95.0522p Ordinary
15:04:34 - 18-Jul-25
Sell* 227 95.0533p Ordinary
15:02:29 - 18-Jul-25
Sell* 460 95.0533p Ordinary
15:02:28 - 18-Jul-25
Sell* 5 95.0533p Ordinary
15:02:28 - 18-Jul-25
Sell* 11,572 95.0533p Ordinary
15:00:11 - 18-Jul-25
Sell* 5,000 95.0541p Ordinary
14:51:16 - 18-Jul-25
Sell* 39,309 94.90p Ordinary
14:47:57 - 18-Jul-25
Unknown* 250,000 95.20p Negotiated Trade
14:24:10 - 18-Jul-25
Unknown* 100,000 95.20p Ordinary
14:24:10 - 18-Jul-25
Sell* 1,197 95.0552p Ordinary
14:09:40 - 18-Jul-25
Sell* 11 94.90p Ordinary
14:09:16 - 18-Jul-25
Sell* 18 94.90p Ordinary
14:05:05 - 18-Jul-25
Sell* 820 95.0552p Ordinary
14:05:00 - 18-Jul-25
Sell* 1,570 95.0552p Ordinary
13:33:11 - 18-Jul-25
Sell* 7,800 95.056p Ordinary
12:47:30 - 18-Jul-25
Sell* 4,481 94.90p Ordinary
12:40:56 - 18-Jul-25
Sell* 32,462 94.90p Ordinary
12:34:08 - 18-Jul-25
Sell* 35,558 94.9004p Ordinary
12:33:29 - 18-Jul-25
Sell* 1,200 95.0712p Ordinary
12:23:24 - 18-Jul-25
Sell* 18 94.90p Ordinary
12:20:51 - 18-Jul-25
Sell* 782 95.139p Ordinary
12:16:10 - 18-Jul-25
Sell* 11,262 95.14p Ordinary
12:15:50 - 18-Jul-25
Sell* 68,950 95.00p Ordinary
11:21:17 - 18-Jul-25
Sell* 4,000 94.9255p Ordinary
11:11:57 - 18-Jul-25
Sell* 218 95.1968p Ordinary
10:44:59 - 18-Jul-25
Sell* 1,830 94.926p Ordinary
10:44:58 - 18-Jul-25
Sell* 78,000 95.1968p Ordinary
10:23:19 - 18-Jul-25
Sell* 12,000 95.1968p Ordinary
10:20:27 - 18-Jul-25
Buy* 20 95.80p SI Trade
10:10:28 - 18-Jul-25
Sell* 13 94.925p Ordinary
10:01:50 - 18-Jul-25
Sell* 9 94.925p Ordinary
10:01:46 - 18-Jul-25
Sell* 5,252 95.1978p Ordinary
09:59:33 - 18-Jul-25
Sell* 3,165 94.925p Ordinary
09:57:26 - 18-Jul-25
Sell* 1,055 95.1405p Ordinary
09:46:52 - 18-Jul-25
Buy* 1 95.68p Ordinary
09:46:36 - 18-Jul-25
Sell* 2,112 95.141p Ordinary
09:43:37 - 18-Jul-25
Buy* 20 95.80p SI Trade
09:37:08 - 18-Jul-25
Sell* 14,716 95.199p Ordinary
09:25:00 - 18-Jul-25
Sell* 2,500 95.199p Ordinary
09:22:52 - 18-Jul-25
Sell* 2,000 95.20p Ordinary
09:15:17 - 18-Jul-25
Buy* 1 96.00p SI Trade
08:53:31 - 18-Jul-25
Sell* 23,109 95.208p Ordinary
08:13:33 - 18-Jul-25
Sell* 5,002 95.00p SI Trade
08:12:00 - 18-Jul-25
Sell* 5,002 94.92p Ordinary
08:11:49 - 18-Jul-25
Sell* 286 95.208p Ordinary
08:10:11 - 18-Jul-25
Sell* 5,857 94.80p SI Trade
08:08:27 - 18-Jul-25
Sell* 5,286 94.92p Ordinary
08:08:22 - 18-Jul-25
Sell* 18 94.80p SI Trade
08:02:48 - 18-Jul-25
Sell* 272 94.92p Ordinary
08:02:17 - 18-Jul-25
Sell* 15 95.124p Ordinary
08:02:16 - 18-Jul-25
Sell* 42,894 95.124p Ordinary
08:02:16 - 18-Jul-25
Sell* 3 95.124p Ordinary
08:02:15 - 18-Jul-25
Sell* 57 95.124p Ordinary
08:02:15 - 18-Jul-25
Buy* 4,305 94.80p Suspected BUY Trade
16:35:07 - 17-Jul-25
Sell* 224 94.80p Automatic Execution
16:28:34 - 17-Jul-25
Sell* 2,000 94.868p Ordinary
16:27:50 - 17-Jul-25
Sell* 514 94.868p Ordinary
16:27:10 - 17-Jul-25
Sell* 5,000 94.868p Ordinary
16:25:28 - 17-Jul-25
Sell* 1,091 94.80p Automatic Execution
16:21:10 - 17-Jul-25
Sell* 348 94.80p Automatic Execution
16:19:04 - 17-Jul-25
Sell* 1,793 94.80p Automatic Execution
16:16:23 - 17-Jul-25
Sell* 4,300 94.80p SI Trade
16:14:25 - 17-Jul-25
Sell* 856 94.80p Automatic Execution
16:08:20 - 17-Jul-25
Sell* 17,000 94.868p Ordinary
16:08:17 - 17-Jul-25
Sell* 9 94.90p SI Trade
16:03:50 - 17-Jul-25
Sell* 260 94.80p Automatic Execution
15:58:57 - 17-Jul-25
Sell* 5,625 94.8682p Ordinary
15:52:45 - 17-Jul-25
Sell* 681 94.868p Ordinary
15:49:52 - 17-Jul-25
Sell* 26,587 94.868p Ordinary
15:49:31 - 17-Jul-25
Unknown* 100 95.00p OTC Trade
15:32:44 - 17-Jul-25
Buy* 3 94.976p Ordinary
15:31:50 - 17-Jul-25
Unknown* 550,400 95.00p Negotiated Trade
15:20:15 - 17-Jul-25
Sell* 1,743 94.80p Automatic Execution
15:18:23 - 17-Jul-25
Sell* 34 94.8552p Ordinary
15:16:13 - 17-Jul-25
Sell* 1 94.8552p Ordinary
15:00:47 - 17-Jul-25
Sell* 297 94.839p Negotiated Trade
15:00:37 - 17-Jul-25
Sell* 120 94.8202p Ordinary
15:00:36 - 17-Jul-25
Sell* 17 94.82p Ordinary
15:00:31 - 17-Jul-25
Sell* 3,730 94.8554p Ordinary
14:57:06 - 17-Jul-25
Sell* 2,455 94.846p Negotiated Trade
14:54:28 - 17-Jul-25
Sell* 566 94.90p SI Trade
14:53:39 - 17-Jul-25
Sell* 316 94.846p Negotiated Trade
14:40:14 - 17-Jul-25
Sell* 7,457 94.8555p Ordinary
14:32:28 - 17-Jul-25
Sell* 13,000 94.8553p Ordinary
14:25:03 - 17-Jul-25
Sell* 4 94.80p Automatic Execution
14:25:01 - 17-Jul-25
Sell* 1,864 94.80p Automatic Execution
14:17:23 - 17-Jul-25
Sell* 592 94.843p Negotiated Trade
14:15:40 - 17-Jul-25
Buy* 2 94.976p Ordinary
14:13:58 - 17-Jul-25
Sell* 34 94.8202p Ordinary
14:12:40 - 17-Jul-25
Sell* 514 94.8202p Ordinary
14:12:05 - 17-Jul-25
Sell* 360 94.8553p Ordinary
14:12:00 - 17-Jul-25
Sell* 176 94.8553p Ordinary
14:11:15 - 17-Jul-25
Sell* 1,996 94.832p Negotiated Trade
14:04:54 - 17-Jul-25
Sell* 2,105 94.8553p Ordinary
14:02:07 - 17-Jul-25
Buy* 1 95.00p SI Trade
13:59:42 - 17-Jul-25
Buy* 2 95.00p SI Trade
13:59:42 - 17-Jul-25
Buy* 7 95.00p SI Trade
13:59:42 - 17-Jul-25
Sell* 44 94.80p Automatic Execution
13:59:41 - 17-Jul-25
Sell* 32,468 94.8555p Ordinary
13:43:25 - 17-Jul-25
Sell* 1,175 94.80p Automatic Execution
13:19:39 - 17-Jul-25
Sell* 944 94.8558p Ordinary
13:13:01 - 17-Jul-25
Sell* 9,500 94.8558p Ordinary
13:05:55 - 17-Jul-25
Sell* 8 94.8558p Ordinary
13:00:56 - 17-Jul-25
Sell* 30,000 94.8558p Ordinary
12:53:36 - 17-Jul-25
Sell* 5,500 94.843p Negotiated Trade
12:51:35 - 17-Jul-25
Buy* 743 95.00p SI Trade
12:51:18 - 17-Jul-25
Sell* 874 94.80p Automatic Execution
12:42:42 - 17-Jul-25
Buy* 5,000 95.00p Automatic Execution
12:42:39 - 17-Jul-25
Sell* 1,214 94.9674p Ordinary
12:16:01 - 17-Jul-25
Sell* 649 94.80p Automatic Execution
12:06:22 - 17-Jul-25
Sell* 1,452 95.00p Automatic Execution
12:06:22 - 17-Jul-25
Sell* 2,625 95.00p Automatic Execution
12:06:22 - 17-Jul-25
Sell* 2,438 95.00p Automatic Execution
12:06:22 - 17-Jul-25
Sell* 9,024 95.40p Automatic Execution
11:57:32 - 17-Jul-25
Sell* 976 95.40p Automatic Execution
11:57:32 - 17-Jul-25
Sell* 683 95.5116p Ordinary
11:50:50 - 17-Jul-25
Sell* 532 95.512p Negotiated Trade
11:50:49 - 17-Jul-25
Sell* 380 95.509p Negotiated Trade
11:50:16 - 17-Jul-25
Sell* 6,265 95.5265p Ordinary
11:42:13 - 17-Jul-25
Sell* 4 95.40p SI Trade
11:38:48 - 17-Jul-25
Buy* 521 95.80p SI Trade
11:38:48 - 17-Jul-25
Sell* 22,000 95.1176p Ordinary
11:31:22 - 17-Jul-25
Buy* 209 95.47p Ordinary
11:29:07 - 17-Jul-25
Sell* 2,098 95.1176p Ordinary
11:28:37 - 17-Jul-25
Buy* 5 95.47p Ordinary
10:56:37 - 17-Jul-25
Sell* 1,153 95.1186p Ordinary
10:44:22 - 17-Jul-25
Sell* 78 94.80p Automatic Execution
10:36:59 - 17-Jul-25
Sell* 18,862 94.90p Ordinary
10:30:37 - 17-Jul-25
Sell* 2,000 94.90p Ordinary
10:15:24 - 17-Jul-25
FTSE 100 Latest
Value8,993.28
Change1.16