Checkit (CKT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Checkit

Date Open High Low Close* Volume
26/09/2023 28.00p 29.00p 28.00p 28.00p 64585
25/09/2023 29.00p 29.00p 27.00p 28.00p 83247
22/09/2023 29.00p 29.50p 27.62p 29.00p 128602
21/09/2023 29.00p 29.00p 28.00p 29.00p 1599
20/09/2023 29.00p 29.12p 28.00p 29.00p 19169
19/09/2023 29.00p 30.00p 29.00p 29.00p 1919
18/09/2023 29.50p 29.50p 28.31p 29.00p 17121
15/09/2023 30.00p 31.00p 29.00p 29.50p 320452
14/09/2023 28.00p 31.00p 28.00p 30.00p 291365
13/09/2023 27.00p 27.70p 26.75p 27.00p 25000
12/09/2023 26.00p 27.00p 26.00p 27.00p 5827
11/09/2023 26.00p 27.00p 25.50p 26.00p 35559
08/09/2023 26.00p 27.00p 26.00p 26.00p 4522
07/09/2023 26.00p 27.00p 25.81p 26.00p 34875
06/09/2023 26.00p 27.00p 25.76p 26.00p 57230
05/09/2023 26.00p 27.00p 25.75p 26.00p 34768
04/09/2023 26.00p 26.90p 26.00p 26.00p 1000
01/09/2023 28.00p 28.00p 25.75p 26.00p 134120
31/08/2023 28.00p 29.00p 27.00p 28.00p 118212
30/08/2023 25.00p 28.75p 24.63p 28.00p 84584
29/08/2023 23.00p 25.95p 23.00p 25.00p 60498
25/08/2023 23.00p 24.00p 22.80p 23.00p 23197
24/08/2023 23.00p 24.00p 22.78p 23.00p 71361
23/08/2023 23.00p 23.69p 22.75p 23.00p 19025
22/08/2023 23.00p 24.00p 22.55p 23.00p 132566
21/08/2023 21.00p 23.74p 21.00p 23.00p 269845
18/08/2023 22.50p 23.00p 21.00p 21.00p 211366
17/08/2023 22.50p 22.50p 22.50p 22.50p 26000
16/08/2023 23.00p 23.00p 22.29p 22.50p 13516
15/08/2023 23.00p 23.60p 22.00p 23.00p 3302
14/08/2023 24.00p 24.00p 22.65p 23.00p 112799
11/08/2023 23.20p 24.90p 23.00p 24.00p 497036
10/08/2023 24.00p 24.00p 22.00p 23.20p 298159
09/08/2023 22.50p 23.50p 22.50p 23.50p 51323
08/08/2023 22.50p 23.00p 22.50p 22.50p 32477
07/08/2023 21.00p 22.74p 21.00p 22.50p 121607
04/08/2023 21.00p 21.00p 20.00p 21.00p 1712
03/08/2023 21.00p 21.05p 21.00p 21.00p 0
02/08/2023 21.00p 21.00p 20.00p 21.00p 10147
01/08/2023 21.00p 21.65p 20.15p 21.00p 68062
31/07/2023 21.00p 21.00p 20.35p 21.00p 57178
28/07/2023 21.00p 21.00p 20.30p 21.00p 23250
27/07/2023 21.00p 21.55p 20.00p 21.00p 23252
26/07/2023 21.00p 21.79p 20.45p 21.00p 7919
25/07/2023 21.00p 21.72p 20.45p 21.00p 16899
24/07/2023 19.50p 20.89p 19.50p 20.50p 253362
21/07/2023 22.00p 22.00p 19.43p 19.50p 230434
20/07/2023 22.00p 22.64p 22.00p 22.00p 12750
19/07/2023 21.00p 22.40p 21.00p 22.00p 41508
18/07/2023 21.00p 21.00p 20.35p 21.00p 6649
17/07/2023 21.00p 21.00p 20.77p 21.00p 0
14/07/2023 21.00p 21.20p 20.35p 21.00p 61350
13/07/2023 21.00p 21.75p 20.31p 21.00p 22117
12/07/2023 21.00p 21.50p 21.00p 21.00p 81922
11/07/2023 21.00p 21.25p 20.30p 21.00p 225000
10/07/2023 21.00p 21.50p 20.20p 21.00p 23813
07/07/2023 21.00p 21.00p 20.00p 21.00p 45000
06/07/2023 21.00p 21.86p 20.57p 21.00p 18019
05/07/2023 21.00p 21.50p 20.35p 21.00p 31590
04/07/2023 21.00p 21.25p 20.57p 21.00p 140000
03/07/2023 20.50p 21.00p 20.25p 21.00p 93536
30/06/2023 20.50p 21.00p 20.25p 20.50p 287
29/06/2023 20.50p 20.99p 20.13p 20.50p 53775
28/06/2023 20.50p 21.00p 20.15p 20.50p 38133
27/06/2023 20.00p 20.75p 19.30p 20.50p 275339
26/06/2023 20.50p 20.50p 19.36p 20.00p 34303
23/06/2023 21.50p 21.50p 20.50p 20.50p 73405
22/06/2023 21.50p 21.50p 21.00p 21.50p 17000
21/06/2023 22.00p 22.00p 21.28p 21.50p 81741
20/06/2023 22.00p 22.48p 21.26p 22.00p 19041
19/06/2023 22.50p 23.00p 22.00p 22.00p 32309
16/06/2023 23.50p 23.50p 22.00p 22.50p 98929
15/06/2023 24.50p 24.50p 23.00p 23.50p 77041
14/06/2023 24.50p 24.50p 24.10p 24.50p 18656
13/06/2023 24.50p 24.75p 24.17p 24.50p 16271
12/06/2023 24.50p 24.50p 24.17p 24.50p 13519
09/06/2023 24.50p 25.00p 24.50p 24.50p 100404
08/06/2023 24.50p 24.75p 24.11p 24.50p 66746
07/06/2023 24.50p 24.50p 24.37p 24.50p 12327
06/06/2023 24.50p 25.00p 24.37p 24.50p 188214
05/06/2023 24.50p 25.00p 24.37p 24.50p 34231
02/06/2023 24.50p 25.00p 24.31p 24.50p 15602
01/06/2023 24.50p 24.60p 24.28p 24.50p 30335
31/05/2023 24.50p 24.82p 24.26p 24.50p 56006
30/05/2023 24.50p 24.90p 24.22p 24.50p 114252
26/05/2023 24.50p 24.88p 24.15p 24.50p 81822
25/05/2023 24.50p 24.50p 24.00p 24.50p 874
24/05/2023 26.00p 26.00p 24.11p 24.50p 176361
23/05/2023 26.50p 26.68p 25.00p 26.00p 100145
22/05/2023 26.50p 26.68p 26.00p 26.50p 12336
19/05/2023 28.00p 28.09p 26.50p 26.50p 131779
18/05/2023 28.00p 28.00p 27.00p 28.00p 3688
17/05/2023 28.00p 28.33p 27.00p 28.00p 5471
16/05/2023 28.00p 28.33p 27.31p 28.00p 6943
15/05/2023 27.00p 28.00p 26.75p 28.00p 178102
12/05/2023 27.00p 27.89p 26.65p 27.00p 133321
11/05/2023 27.00p 28.00p 26.60p 28.00p 88224
10/05/2023 27.00p 27.00p 26.55p 27.00p 18195
09/05/2023 28.00p 28.25p 26.50p 27.00p 148834
05/05/2023 28.00p 28.10p 27.02p 28.00p 35428
04/05/2023 28.00p 28.10p 27.00p 28.00p 43405
03/05/2023 28.00p 29.00p 27.26p 28.00p 56847
02/05/2023 28.00p 29.00p 27.20p 28.00p 157472
28/04/2023 27.00p 28.90p 27.00p 28.00p 199970
27/04/2023 27.00p 28.00p 26.16p 27.00p 214801
26/04/2023 26.50p 27.58p 26.15p 27.00p 59484
25/04/2023 28.00p 29.00p 25.50p 26.50p 512930
24/04/2023 29.00p 29.50p 27.00p 28.00p 397721
21/04/2023 28.00p 28.90p 27.37p 28.00p 71581
20/04/2023 28.00p 29.70p 28.00p 28.00p 76522
19/04/2023 28.00p 29.70p 27.23p 28.00p 64147
18/04/2023 28.00p 28.90p 27.45p 28.00p 28891
17/04/2023 26.50p 28.00p 26.20p 28.00p 1171320
14/04/2023 26.50p 26.50p 26.11p 26.50p 47418
13/04/2023 26.00p 27.40p 26.00p 26.50p 100713
12/04/2023 26.00p 26.70p 26.00p 26.00p 68785
11/04/2023 26.50p 27.00p 25.74p 26.00p 31536
06/04/2023 25.00p 26.70p 24.58p 26.50p 131179
05/04/2023 25.00p 25.95p 24.00p 25.00p 99801
04/04/2023 24.00p 25.90p 24.00p 25.00p 124356
03/04/2023 26.50p 26.50p 23.00p 24.00p 355323
31/03/2023 27.00p 27.00p 26.00p 26.50p 313138
30/03/2023 28.00p 28.00p 26.00p 27.00p 113418
29/03/2023 29.00p 29.00p 26.70p 28.00p 151473
28/03/2023 29.00p 29.70p 28.00p 29.00p 157324
27/03/2023 29.00p 29.78p 28.10p 29.00p 47675
24/03/2023 30.00p 30.00p 28.10p 29.00p 157094
23/03/2023 30.00p 31.00p 29.10p 30.00p 5210
22/03/2023 30.00p 30.96p 29.36p 30.00p 50488
21/03/2023 30.00p 30.30p 29.00p 30.00p 37164
20/03/2023 30.00p 30.50p 29.00p 30.00p 118894
17/03/2023 29.50p 30.70p 29.11p 30.50p 122402
16/03/2023 29.50p 29.60p 29.00p 29.50p 53058
15/03/2023 31.00p 31.21p 29.26p 29.50p 133475
14/03/2023 31.00p 31.09p 30.50p 31.00p 15115
13/03/2023 30.70p 31.28p 30.50p 31.00p 28608
10/03/2023 32.00p 32.75p 30.70p 30.70p 264840
09/03/2023 33.00p 33.00p 31.33p 32.00p 110064
08/03/2023 33.00p 33.90p 32.10p 33.00p 24804
07/03/2023 34.00p 35.00p 32.10p 33.00p 194056
06/03/2023 33.00p 35.00p 33.00p 34.00p 327374
03/03/2023 32.00p 33.89p 31.81p 33.00p 94125
02/03/2023 32.00p 32.26p 31.75p 32.00p 58375
01/03/2023 31.00p 32.00p 30.75p 32.00p 77878
28/02/2023 33.00p 33.00p 30.70p 31.00p 183690
27/02/2023 32.00p 33.90p 32.00p 33.00p 614044
24/02/2023 29.00p 32.00p 29.00p 32.00p 378185
23/02/2023 28.00p 29.00p 27.55p 29.00p 129405
22/02/2023 29.00p 29.00p 27.20p 28.00p 121463
21/02/2023 29.00p 30.00p 28.33p 29.00p 66711
20/02/2023 27.00p 29.00p 26.44p 29.00p 322513
17/02/2023 29.50p 29.55p 26.30p 27.00p 511263
16/02/2023 31.00p 31.50p 29.05p 29.50p 871147
15/02/2023 30.00p 31.00p 29.00p 30.00p 227054
14/02/2023 30.00p 30.75p 29.20p 30.00p 174791
13/02/2023 30.00p 30.99p 29.00p 30.00p 588935
10/02/2023 28.00p 33.00p 28.00p 29.50p 1735297
09/02/2023 25.00p 27.00p 24.30p 26.00p 167551
08/02/2023 25.00p 25.00p 24.00p 25.00p 5528
07/02/2023 25.00p 25.00p 24.00p 25.00p 952
06/02/2023 25.00p 25.45p 24.00p 25.00p 9100
03/02/2023 24.00p 25.69p 23.00p 25.00p 68981
02/02/2023 24.00p 24.00p 23.00p 24.00p 13010
01/02/2023 24.00p 24.85p 23.52p 24.00p 45919
31/01/2023 23.50p 24.00p 23.50p 24.00p 72052
30/01/2023 24.00p 24.00p 23.00p 23.50p 128359
27/01/2023 27.50p 27.50p 24.00p 24.00p 423154
26/01/2023 27.50p 27.68p 27.00p 27.50p 112696
25/01/2023 27.00p 27.50p 26.30p 27.50p 203431
24/01/2023 25.00p 28.00p 25.00p 27.00p 274667
23/01/2023 23.00p 25.75p 23.00p 25.00p 73960
20/01/2023 23.00p 24.05p 22.70p 23.00p 450955
19/01/2023 23.00p 23.70p 23.00p 23.00p 40000
18/01/2023 23.00p 23.00p 22.55p 23.00p 25696
17/01/2023 23.00p 23.45p 22.00p 23.00p 94140
16/01/2023 23.00p 23.00p 22.50p 23.00p 15000
13/01/2023 23.00p 23.45p 23.00p 23.00p 23321
12/01/2023 22.00p 23.00p 21.38p 23.00p 150365
11/01/2023 21.50p 22.80p 21.50p 22.00p 3000
10/01/2023 23.00p 23.00p 21.00p 21.50p 121863
09/01/2023 23.00p 23.50p 22.50p 23.00p 40836
06/01/2023 23.00p 23.50p 22.35p 23.00p 47268
05/01/2023 22.50p 25.00p 22.15p 23.00p 990027
04/01/2023 22.00p 22.00p 20.68p 22.00p 118138
03/01/2023 19.00p 22.80p 19.00p 22.00p 362352
30/12/2022 19.00p 19.00p 19.00p 19.00p 0
29/12/2022 19.00p 19.00p 19.00p 19.00p 0
28/12/2022 19.00p 19.00p 19.00p 19.00p 0
23/12/2022 19.00p 19.00p 19.00p 19.00p 0
22/12/2022 19.00p 19.80p 19.00p 19.00p 510
21/12/2022 19.00p 19.80p 18.55p 19.00p 154458
20/12/2022 20.00p 20.70p 18.55p 19.00p 88920
19/12/2022 17.50p 20.88p 17.50p 20.00p 132812
16/12/2022 17.50p 17.50p 17.50p 17.50p 25000
15/12/2022 17.25p 18.00p 17.00p 17.50p 74111
14/12/2022 17.50p 17.87p 17.06p 17.25p 141176
13/12/2022 17.25p 18.00p 17.05p 17.50p 313382
12/12/2022 14.50p 17.40p 14.50p 17.25p 1834962
09/12/2022 14.00p 14.88p 13.74p 14.50p 4158727
08/12/2022 14.50p 14.50p 13.90p 14.00p 175300

*Close Price adjusted for both dividends and splits