Shares Magazine
494.75p+22.80 (+4.78%)21 Mar 2025, 15:26
Ck Infrastructure Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 519.90p | 519.90p | 476.90p | 476.90p | 26,620 |
| Mar 19, 2025 | 522.00p | 522.00p | 500.00p | 514.00p | 8,793 |
| Mar 18, 2025 | 523.10p | 525.90p | 503.00p | 507.50p | 19,899 |
| Mar 17, 2025 | 539.00p | 540.00p | 523.00p | 527.70p | 5,983 |
| Mar 14, 2025 | 534.50p | 534.50p | 525.00p | 528.40p | 3,997 |
| Mar 13, 2025 | 545.80p | 545.80p | 530.10p | 534.60p | 36 |
| Mar 12, 2025 | 540.00p | 545.90p | 530.00p | 539.50p | 251 |
| Mar 11, 2025 | 547.40p | 547.40p | 543.80p | 543.80p | 6,253 |
| Mar 10, 2025 | 547.20p | 547.20p | 520.10p | 538.05p | 2,401 |
| Mar 7, 2025 | 547.40p | 547.40p | 525.10p | 535.30p | 5 |
| Mar 6, 2025 | 547.40p | 547.40p | 532.70p | 532.70p | 1,848 |
| Mar 5, 2025 | 538.00p | 547.30p | 538.00p | 539.05p | 13,624 |
| Mar 4, 2025 | 539.90p | 544.90p | 525.10p | 538.00p | 1,809 |
| Mar 3, 2025 | 522.10p | 539.80p | 522.10p | 539.80p | 1,713 |
| Feb 28, 2025 | 531.00p | 543.00p | 520.10p | 531.05p | 3,040 |
| Feb 27, 2025 | 529.90p | 543.00p | 521.10p | 535.25p | 98,776 |
| Feb 26, 2025 | 520.00p | 538.00p | 519.50p | 538.00p | 94,587 |
| Feb 25, 2025 | 533.00p | 533.50p | 531.00p | 531.25p | 3,384 |
| Feb 24, 2025 | 537.70p | 543.40p | 530.10p | 534.85p | 932 |
| Feb 21, 2025 | 520.00p | 549.90p | 520.00p | 543.80p | 1,804 |
| Feb 20, 2025 | 539.90p | 549.90p | 520.10p | 538.00p | 246 |
| Feb 19, 2025 | 539.90p | 539.90p | 520.10p | 536.60p | 682 |
| Feb 18, 2025 | 538.00p | 542.00p | 530.00p | 532.70p | 1,119 |
| Feb 17, 2025 | 541.80p | 549.90p | 540.30p | 542.10p | 2,234 |
| Feb 14, 2025 | 530.50p | 540.00p | 520.00p | 528.60p | 6,471 |
| Feb 13, 2025 | 540.00p | 549.90p | 530.40p | 530.70p | 5,128 |
| Feb 12, 2025 | 549.90p | 550.00p | 537.00p | 539.40p | 1,326 |
| Feb 11, 2025 | 558.60p | 569.90p | 536.20p | 536.20p | 8,407 |
| Feb 10, 2025 | 569.90p | 569.90p | 540.00p | 545.00p | 841 |
| Feb 7, 2025 | 544.00p | 569.90p | 542.00p | 542.00p | 5,729 |
| Feb 6, 2025 | 543.30p | 557.70p | 543.30p | 543.30p | 1,685 |
| Feb 5, 2025 | 579.20p | 579.20p | 544.51p | 556.60p | 5,225 |
| Feb 4, 2025 | 557.80p | 570.00p | 550.19p | 560.40p | 6,168 |
| Feb 3, 2025 | 563.00p | 568.57p | 563.00p | 563.00p | 2 |
| Jan 31, 2025 | 570.00p | 584.90p | 557.80p | 563.85p | 4,133 |
| Jan 30, 2025 | 560.00p | 589.90p | 558.00p | 570.00p | 15,322 |
| Jan 29, 2025 | 589.90p | 589.90p | 575.20p | 569.80p | 1,020 |
| Jan 28, 2025 | 583.40p | 583.40p | 560.00p | 570.50p | 239 |
| Jan 27, 2025 | 579.90p | 579.90p | 560.00p | 569.55p | 266 |
| Jan 24, 2025 | 560.00p | 580.00p | 559.90p | 577.90p | 4,478 |
| Jan 23, 2025 | 565.10p | 583.40p | 560.00p | 571.75p | 3,656 |
| Jan 22, 2025 | 570.00p | 575.00p | 565.10p | 567.55p | 1,180 |
| Jan 21, 2025 | 583.40p | 583.40p | 583.40p | 576.75p | 27 |
| Jan 20, 2025 | 583.40p | 583.40p | 571.20p | 577.30p | 13 |
| Jan 17, 2025 | 569.10p | 584.00p | 569.00p | 576.75p | 858 |
| Jan 16, 2025 | 584.00p | 584.00p | 573.20p | 579.45p | 252 |
| Jan 15, 2025 | 581.10p | 594.90p | 581.10p | 583.00p | 614 |
| Jan 14, 2025 | 578.00p | 594.90p | 565.40p | 578.00p | 1,535 |
| Jan 13, 2025 | 586.00p | 586.00p | 565.30p | 574.30p | 1,274 |
| Jan 10, 2025 | 585.50p | 594.90p | 584.46p | 589.00p | 5,178 |
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 |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |