Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2019 43.50p 45.00p 42.00p 43.50p 686882
05/12/2019 46.00p 46.50p 43.00p 43.50p 201937
04/12/2019 41.50p 46.50p 40.51p 46.00p 403462
03/12/2019 41.00p 42.95p 40.75p 41.50p 59084
02/12/2019 44.00p 44.00p 39.00p 41.00p 337185
29/11/2019 44.00p 44.40p 42.00p 44.00p 276639
28/11/2019 41.00p 45.00p 41.00p 44.00p 124304096
27/11/2019 39.00p 42.00p 39.00p 41.00p 436613
26/11/2019 54.50p 55.00p 35.10p 39.50p 941349
25/11/2019 55.50p 56.50p 54.50p 54.50p 53691
22/11/2019 56.00p 56.60p 55.50p 55.50p 27980
21/11/2019 56.50p 58.00p 55.56p 56.50p 16619
20/11/2019 55.50p 57.00p 55.50p 56.50p 33048
19/11/2019 55.50p 56.19p 54.56p 55.50p 64887
18/11/2019 55.50p 56.20p 55.50p 55.50p 13031
15/11/2019 55.50p 57.00p 54.50p 55.50p 538418
14/11/2019 55.50p 56.00p 54.55p 55.50p 427565
13/11/2019 56.00p 56.40p 54.35p 55.50p 1088142
12/11/2019 55.00p 56.70p 54.40p 56.00p 196890
11/11/2019 55.00p 55.60p 54.00p 55.00p 86693
08/11/2019 54.50p 55.90p 53.80p 55.00p 262919
07/11/2019 53.50p 55.00p 53.30p 54.00p 76683
06/11/2019 55.50p 55.70p 53.20p 53.50p 353551
05/11/2019 56.00p 56.45p 55.00p 55.50p 60000
04/11/2019 56.50p 57.20p 55.30p 56.00p 184174
01/11/2019 56.00p 57.50p 56.00p 56.50p 948585
31/10/2019 56.00p 59.00p 55.00p 56.00p 318197
30/10/2019 56.00p 56.49p 55.00p 56.00p 147976
29/10/2019 56.00p 57.00p 55.25p 56.00p 154084
28/10/2019 56.00p 56.00p 55.31p 56.00p 93413
25/10/2019 54.00p 57.00p 53.83p 56.00p 680423
24/10/2019 54.00p 55.00p 53.75p 54.00p 69692
23/10/2019 53.00p 54.49p 52.25p 54.00p 215971
22/10/2019 54.00p 54.00p 52.00p 53.00p 135920
21/10/2019 54.00p 54.09p 53.10p 54.00p 30128
18/10/2019 54.00p 54.15p 53.00p 54.00p 844569
17/10/2019 54.00p 54.00p 53.00p 54.00p 21805
16/10/2019 54.00p 55.00p 53.00p 54.00p 150536
15/10/2019 53.50p 54.70p 53.50p 54.00p 40232
14/10/2019 53.00p 54.75p 53.00p 53.50p 58818
11/10/2019 53.00p 53.70p 52.50p 53.00p 23735
10/10/2019 53.00p 53.70p 52.50p 53.00p 39062
09/10/2019 53.00p 53.20p 52.00p 53.00p 291350
08/10/2019 53.50p 53.50p 52.00p 53.00p 239661
07/10/2019 53.50p 53.95p 53.10p 53.50p 239210
04/10/2019 53.50p 54.00p 53.10p 53.50p 127752

*Close Price adjusted for both dividends and splits