Shares Magazine
488.00p+12.00 (+2.52%)14 Jul 2025, 16:35
Ck Infrastructure Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 481.00p | 508.00p | 481.00p | 488.00p | 6,315 |
| Jul 11, 2025 | 490.00p | 510.00p | 476.00p | 476.00p | 18,575 |
| Jul 10, 2025 | 490.00p | 512.00p | 483.00p | 497.00p | 13,715 |
| Jul 9, 2025 | 489.00p | 518.00p | 486.00p | 494.00p | 8,600 |
| Jul 8, 2025 | 495.00p | 514.00p | 489.00p | 489.00p | 15,354 |
| Jul 7, 2025 | 490.00p | 510.00p | 490.00p | 498.00p | 1,012 |
| Jul 4, 2025 | 495.00p | 508.00p | 495.00p | 493.00p | 10,949 |
| Jul 3, 2025 | 485.00p | 508.00p | 485.00p | 496.50p | 1 |
| Jul 2, 2025 | 492.00p | 508.00p | 485.00p | 496.50p | 195 |
| Jul 1, 2025 | 486.00p | 508.00p | 486.00p | 497.00p | 1,253 |
| Jun 30, 2025 | 496.00p | 499.00p | 485.00p | 485.00p | 8,882 |
| Jun 27, 2025 | 500.00p | 520.00p | 500.00p | 505.00p | 985 |
| Jun 26, 2025 | 510.00p | 518.00p | 496.00p | 496.00p | 901 |
| Jun 25, 2025 | 514.00p | 522.00p | 504.00p | 512.00p | 11,895 |
| Jun 24, 2025 | 506.00p | 526.00p | 494.00p | 506.00p | 23,745 |
| Jun 23, 2025 | 488.00p | 508.00p | 488.00p | 502.50p | 505 |
| Jun 20, 2025 | 490.00p | 516.00p | 490.00p | 490.00p | 16 |
| Jun 19, 2025 | 502.00p | 516.00p | 494.00p | 494.00p | 1,465 |
| Jun 18, 2025 | 506.28p | 510.00p | 493.00p | 503.50p | 498 |
| Jun 17, 2025 | 499.00p | 504.00p | 491.00p | 499.00p | 2,061 |
| Jun 16, 2025 | 508.00p | 520.00p | 500.00p | 503.50p | 3,478 |
| Jun 13, 2025 | 520.00p | 520.00p | 483.00p | 500.00p | 76,821 |
| Jun 12, 2025 | 519.75p | 520.00p | 495.00p | 507.50p | 96 |
| Jun 11, 2025 | 502.00p | 520.00p | 494.00p | 495.00p | 13,996 |
| Jun 10, 2025 | 504.00p | 516.00p | 490.01p | 516.00p | 3,115 |
| Jun 9, 2025 | 495.00p | 504.00p | 492.00p | 498.50p | 9,433 |
| Jun 6, 2025 | 495.00p | 522.00p | 483.00p | 494.00p | 24,778 |
| Jun 5, 2025 | 514.00p | 538.00p | 494.00p | 494.00p | 16,021 |
| Jun 4, 2025 | 536.00p | 536.00p | 506.00p | 536.00p | 3,081 |
| Jun 3, 2025 | 532.00p | 532.00p | 508.00p | 532.00p | 1,539 |
| Jun 2, 2025 | 512.00p | 532.00p | 510.00p | 510.00p | 10,713 |
| May 30, 2025 | 532.00p | 532.00p | 512.00p | 526.00p | 1,132 |
| May 29, 2025 | 532.00p | 532.00p | 512.00p | 522.00p | 1 |
| May 28, 2025 | 506.00p | 528.00p | 506.00p | 517.00p | 824 |
| May 27, 2025 | 506.00p | 532.00p | 504.00p | 506.00p | 8,969 |
| May 23, 2025 | 528.00p | 534.00p | 516.00p | 534.00p | 3,913 |
| May 22, 2025 | 528.00p | 528.00p | 506.00p | 519.00p | 2,800 |
| May 21, 2025 | 526.00p | 530.00p | 502.00p | 530.00p | 2,141 |
| May 20, 2025 | 520.00p | 530.00p | 516.00p | 530.00p | 2,020 |
| May 19, 2025 | 522.00p | 528.00p | 500.00p | 521.00p | 3,592 |
| May 16, 2025 | 522.00p | 534.00p | 522.00p | 534.00p | 4,950 |
| May 15, 2025 | 528.00p | 530.00p | 500.00p | 515.00p | 2,388 |
| May 14, 2025 | 522.00p | 540.00p | 508.00p | 508.00p | 8,280 |
| May 13, 2025 | 520.00p | 530.00p | 520.00p | 520.00p | 1,182 |
| May 12, 2025 | 530.00p | 542.00p | 528.00p | 526.00p | 8,482 |
| May 9, 2025 | 534.00p | 534.00p | 534.00p | 532.00p | 614 |
| May 8, 2025 | 530.00p | 530.04p | 530.00p | 530.00p | 3,825 |
| May 7, 2025 | 530.00p | 530.00p | 524.00p | 530.00p | 624 |
| May 6, 2025 | 528.00p | 530.00p | 510.18p | 530.00p | 2,255 |
| May 2, 2025 | 518.00p | 526.00p | 517.92p | 526.00p | 2,515 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.