Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2024 27.00p 27.00p 26.00p 26.30p 95994
16/05/2024 27.00p 28.00p 26.28p 27.00p 48035
15/05/2024 27.00p 27.09p 26.32p 27.00p 13866
14/05/2024 25.00p 28.00p 25.00p 27.00p 79943
13/05/2024 25.00p 26.00p 24.00p 25.00p 10774
10/05/2024 25.00p 26.00p 24.88p 25.00p 76285
09/05/2024 27.00p 27.20p 24.77p 25.00p 262084
08/05/2024 26.00p 27.40p 26.00p 27.00p 244419
07/05/2024 23.00p 27.00p 22.20p 26.00p 628081
03/05/2024 23.00p 24.00p 22.81p 23.00p 78699
02/05/2024 23.00p 23.96p 22.41p 23.00p 43270
01/05/2024 22.00p 23.70p 21.12p 23.00p 178653
30/04/2024 20.50p 22.60p 20.00p 22.00p 188570
29/04/2024 20.50p 21.00p 20.11p 20.50p 98107
26/04/2024 19.50p 20.76p 19.50p 20.50p 327379
25/04/2024 22.00p 23.00p 19.50p 19.50p 184936
24/04/2024 22.00p 22.14p 21.00p 21.00p 38442
23/04/2024 22.00p 22.00p 21.04p 22.00p 3306
22/04/2024 22.00p 23.00p 21.00p 22.00p 47631
19/04/2024 22.00p 22.48p 21.10p 22.00p 8612
18/04/2024 22.00p 23.00p 21.38p 22.00p 39074
17/04/2024 22.00p 22.69p 21.00p 22.00p 66856
16/04/2024 24.00p 24.00p 22.00p 22.00p 122438
15/04/2024 21.00p 24.00p 21.00p 24.00p 68628
12/04/2024 21.00p 21.70p 20.38p 21.00p 24923
11/04/2024 21.00p 22.00p 20.00p 21.00p 184509
10/04/2024 21.00p 22.00p 20.00p 21.00p 24909
09/04/2024 21.00p 22.00p 20.36p 21.00p 20438
08/04/2024 21.00p 22.00p 20.00p 21.00p 8231
05/04/2024 21.50p 21.94p 20.33p 21.00p 137160
04/04/2024 21.00p 21.94p 21.00p 21.50p 28378
03/04/2024 21.00p 22.00p 21.00p 21.00p 10881
02/04/2024 21.00p 22.00p 20.00p 21.00p 160677
28/03/2024 21.50p 22.00p 20.42p 21.00p 98421
27/03/2024 22.00p 23.00p 21.03p 21.50p 27766
26/03/2024 21.50p 22.00p 21.15p 22.00p 41335
25/03/2024 21.50p 21.50p 21.10p 21.50p 34509
22/03/2024 21.00p 23.00p 21.00p 21.50p 176049
21/03/2024 21.00p 21.65p 20.33p 21.00p 63187
20/03/2024 21.00p 21.00p 20.50p 21.00p 255959
19/03/2024 21.00p 21.00p 20.11p 20.50p 52104
18/03/2024 21.00p 22.00p 20.36p 21.00p 47743
15/03/2024 20.50p 21.80p 20.36p 21.00p 106828
14/03/2024 19.00p 20.94p 18.67p 20.50p 163779
13/03/2024 18.50p 20.00p 18.50p 19.00p 33198
12/03/2024 19.00p 19.41p 18.26p 18.50p 138100
11/03/2024 19.50p 19.67p 18.50p 19.00p 79624
08/03/2024 18.50p 19.70p 18.50p 19.50p 79073
07/03/2024 18.50p 18.50p 18.15p 18.50p 34371
06/03/2024 18.50p 18.89p 18.10p 18.50p 85163
05/03/2024 18.50p 19.00p 18.25p 18.50p 194894
04/03/2024 19.50p 19.74p 18.22p 18.50p 409354
01/03/2024 19.50p 20.00p 19.18p 19.50p 88973
29/02/2024 19.50p 19.87p 19.25p 19.50p 124663
28/02/2024 20.00p 20.00p 19.10p 19.50p 285708
27/02/2024 20.50p 21.00p 19.35p 20.00p 72515
26/02/2024 20.50p 21.00p 19.61p 20.50p 121813
23/02/2024 21.00p 22.00p 20.10p 20.50p 40618
22/02/2024 21.00p 21.63p 20.00p 21.00p 128580
21/02/2024 24.00p 24.00p 21.00p 21.00p 199906
20/02/2024 24.00p 24.00p 23.00p 24.00p 60442
19/02/2024 22.00p 23.90p 21.80p 23.00p 83770
16/02/2024 21.00p 22.50p 21.00p 22.00p 64766
15/02/2024 23.00p 23.00p 21.00p 21.00p 198220
14/02/2024 20.50p 24.00p 20.50p 22.50p 464469
13/02/2024 20.50p 20.70p 20.22p 20.50p 71902
12/02/2024 20.50p 20.90p 20.22p 20.50p 93823
09/02/2024 20.50p 21.00p 20.00p 20.50p 99017
08/02/2024 20.50p 21.00p 20.25p 20.50p 50009
07/02/2024 20.50p 21.00p 20.50p 20.50p 60822
06/02/2024 21.50p 21.90p 20.50p 20.50p 209073
05/02/2024 22.50p 22.50p 21.21p 21.50p 186690
02/02/2024 23.00p 23.00p 22.50p 22.50p 130000
01/02/2024 23.00p 24.00p 22.55p 23.00p 69759
31/01/2024 23.00p 23.70p 23.00p 23.00p 11000
30/01/2024 23.00p 23.00p 22.80p 23.00p 113724
29/01/2024 22.50p 24.00p 22.33p 23.00p 130322
26/01/2024 23.50p 24.00p 22.00p 22.50p 121496
25/01/2024 24.00p 25.00p 23.06p 23.50p 60016
24/01/2024 23.50p 24.00p 23.06p 24.00p 257298
23/01/2024 24.00p 25.00p 23.38p 23.50p 36799
22/01/2024 24.50p 24.85p 24.00p 24.00p 136128
19/01/2024 24.50p 24.50p 24.26p 24.50p 105545
18/01/2024 24.50p 25.00p 24.50p 24.50p 180597
17/01/2024 25.50p 25.88p 24.50p 24.50p 69540
16/01/2024 25.50p 26.00p 25.40p 25.50p 777
15/01/2024 26.00p 26.00p 25.38p 25.50p 12234
12/01/2024 26.00p 27.00p 26.00p 26.00p 644
11/01/2024 26.00p 30.01p 26.00p 26.00p 375438
10/01/2024 23.00p 27.00p 23.00p 26.00p 88209
09/01/2024 23.00p 23.90p 22.77p 23.00p 26394
08/01/2024 23.00p 23.70p 22.00p 23.00p 123427
05/01/2024 20.50p 24.00p 20.38p 23.00p 254433
04/01/2024 21.50p 22.00p 19.68p 20.00p 149592
03/01/2024 22.00p 22.00p 20.82p 21.50p 61916
02/01/2024 23.00p 23.00p 21.34p 22.00p 86183
29/12/2023 23.00p 23.00p 23.00p 23.00p 0
28/12/2023 23.00p 23.18p 22.00p 23.00p 5021
27/12/2023 23.00p 23.18p 22.00p 23.00p 53458
22/12/2023 25.00p 25.00p 22.24p 23.00p 110000
21/12/2023 25.00p 25.00p 24.70p 25.00p 14400
20/12/2023 25.00p 25.88p 25.00p 25.00p 8452
19/12/2023 23.00p 25.70p 23.00p 25.00p 129666
18/12/2023 22.50p 23.00p 22.50p 23.00p 22050
15/12/2023 22.00p 23.00p 21.55p 22.50p 37020
14/12/2023 22.00p 22.98p 21.55p 22.00p 117823
13/12/2023 22.00p 22.40p 21.34p 22.00p 13497
12/12/2023 20.50p 23.00p 20.50p 22.00p 745729
11/12/2023 20.50p 20.88p 20.00p 20.50p 61933
08/12/2023 20.50p 21.00p 20.15p 20.50p 43041
07/12/2023 19.50p 20.96p 19.50p 20.50p 112514
06/12/2023 19.50p 19.99p 19.50p 19.50p 1574
05/12/2023 19.50p 20.00p 19.50p 19.50p 7000
04/12/2023 22.50p 22.50p 18.31p 19.50p 635087
01/12/2023 22.50p 22.50p 21.13p 22.50p 350551
30/11/2023 22.50p 22.50p 22.00p 22.50p 10000
29/11/2023 22.50p 22.59p 22.13p 22.50p 23925
28/11/2023 22.50p 22.80p 22.13p 22.50p 1363
27/11/2023 22.50p 22.94p 22.50p 22.50p 2
24/11/2023 22.50p 22.70p 22.00p 22.50p 35750
23/11/2023 22.00p 22.74p 21.81p 22.50p 57133
22/11/2023 22.00p 22.97p 21.40p 22.00p 227039
21/11/2023 22.00p 22.97p 21.00p 22.00p 2521
20/11/2023 22.00p 22.98p 21.12p 22.00p 40646
17/11/2023 21.00p 22.88p 21.00p 22.00p 165782
16/11/2023 20.50p 21.98p 20.06p 21.00p 1715895
15/11/2023 20.50p 21.00p 20.33p 20.50p 284996
14/11/2023 20.50p 20.99p 20.00p 20.50p 671508
13/11/2023 22.50p 22.50p 20.36p 20.50p 344484
10/11/2023 22.50p 22.97p 22.50p 22.50p 56278
09/11/2023 23.00p 23.00p 22.12p 22.50p 8440
08/11/2023 23.00p 23.29p 22.00p 23.00p 121283
07/11/2023 23.00p 23.94p 22.60p 23.00p 100700
06/11/2023 22.50p 22.80p 22.50p 22.50p 73288
03/11/2023 23.00p 23.00p 21.30p 22.50p 40691
02/11/2023 24.00p 24.00p 22.50p 23.00p 42513
01/11/2023 25.00p 25.66p 24.00p 24.00p 49493
31/10/2023 24.00p 25.76p 24.00p 25.00p 62557
30/10/2023 24.00p 24.00p 23.38p 24.00p 91268
27/10/2023 24.00p 24.60p 23.38p 24.00p 5899
26/10/2023 24.00p 25.00p 23.00p 24.00p 42093
25/10/2023 23.50p 24.00p 23.00p 23.50p 48266
24/10/2023 23.50p 23.70p 22.12p 23.50p 139300
23/10/2023 27.00p 27.00p 23.06p 23.50p 85954
20/10/2023 27.50p 28.00p 26.00p 27.00p 62358
19/10/2023 27.50p 27.84p 27.35p 27.50p 4343
18/10/2023 27.50p 27.88p 27.50p 27.50p 3551
17/10/2023 28.00p 28.76p 27.10p 27.50p 83322
16/10/2023 28.00p 28.00p 27.63p 28.00p 12445
13/10/2023 28.00p 28.75p 27.50p 28.00p 15079
12/10/2023 28.00p 28.00p 27.00p 28.00p 15968
11/10/2023 28.50p 29.00p 27.20p 28.00p 50753
10/10/2023 28.50p 29.00p 28.50p 28.50p 993
09/10/2023 29.50p 30.20p 28.13p 28.50p 43447
06/10/2023 30.00p 30.00p 29.00p 29.50p 39221
05/10/2023 30.00p 30.78p 29.20p 30.00p 86175
04/10/2023 30.00p 31.00p 29.00p 30.20p 15044
03/10/2023 30.00p 31.00p 30.00p 30.50p 297634
02/10/2023 30.00p 31.00p 29.36p 30.00p 20791
29/09/2023 29.00p 30.00p 28.36p 30.00p 46150
28/09/2023 29.50p 30.00p 29.00p 29.00p 75117
27/09/2023 28.00p 30.00p 28.00p 29.50p 108345
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

*Close Price adjusted for both dividends and splits