Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/12/2021 47.50p 47.50p 46.60p 47.50p 9382
24/12/2021 47.50p 47.50p 46.60p 47.50p 9382
23/12/2021 47.00p 49.00p 46.26p 47.50p 31822
22/12/2021 45.50p 48.00p 45.50p 47.00p 24474
21/12/2021 44.50p 47.00p 44.50p 45.50p 58323
20/12/2021 44.50p 45.40p 43.51p 44.50p 21100
17/12/2021 46.00p 46.00p 43.50p 44.50p 77129
16/12/2021 46.00p 46.00p 43.30p 46.00p 162918
15/12/2021 48.50p 48.50p 45.34p 46.00p 993388
14/12/2021 49.50p 49.50p 47.31p 48.50p 180792
13/12/2021 51.00p 51.00p 48.20p 49.50p 30909
10/12/2021 51.00p 51.00p 50.85p 51.00p 8673
09/12/2021 51.50p 51.50p 50.00p 51.00p 46550
08/12/2021 51.50p 53.00p 51.50p 51.50p 26050
07/12/2021 51.50p 52.52p 50.45p 51.50p 84758
06/12/2021 51.00p 52.85p 50.30p 51.50p 84195
03/12/2021 51.00p 51.80p 49.08p 51.00p 11100
02/12/2021 51.00p 51.00p 49.33p 51.00p 14051
01/12/2021 47.00p 51.00p 46.98p 51.00p 331121
30/11/2021 47.00p 47.00p 46.00p 47.00p 1177
29/11/2021 47.00p 47.10p 46.00p 47.00p 11931918
26/11/2021 47.00p 47.30p 46.00p 47.00p 30925
25/11/2021 48.00p 48.00p 47.00p 48.00p 3190
24/11/2021 48.50p 48.50p 48.00p 48.00p 10284
23/11/2021 48.50p 48.50p 48.00p 48.50p 11450
22/11/2021 49.00p 49.10p 48.00p 48.50p 14881
19/11/2021 49.50p 49.50p 48.11p 49.00p 30041
18/11/2021 49.00p 49.50p 48.00p 49.50p 33396
17/11/2021 49.00p 49.49p 48.00p 49.00p 6758
16/11/2021 49.00p 49.49p 49.00p 49.00p 1031
15/11/2021 50.00p 50.49p 49.00p 49.00p 30289
12/11/2021 50.00p 50.00p 49.10p 50.00p 35698
11/11/2021 50.00p 50.74p 49.00p 50.00p 31244
10/11/2021 49.00p 50.44p 48.32p 50.00p 77752
09/11/2021 49.00p 49.00p 49.00p 49.00p 0
08/11/2021 49.00p 49.80p 48.30p 49.00p 36614
05/11/2021 49.00p 49.10p 48.11p 49.00p 57186
04/11/2021 49.00p 49.22p 48.00p 49.00p 36337
03/11/2021 49.00p 49.24p 48.00p 49.00p 13877
02/11/2021 49.50p 49.50p 49.00p 49.50p 44318
01/11/2021 49.50p 49.88p 49.16p 49.50p 69549
29/10/2021 50.00p 50.25p 49.00p 49.50p 14975
28/10/2021 49.50p 52.00p 49.20p 50.00p 154645
27/10/2021 46.50p 48.22p 46.50p 47.50p 70253
26/10/2021 48.00p 48.49p 45.11p 46.50p 75472
25/10/2021 50.50p 50.50p 48.00p 48.00p 37298
22/10/2021 50.50p 51.00p 49.11p 50.50p 42655
21/10/2021 50.50p 50.84p 49.11p 50.50p 10357
20/10/2021 50.50p 50.89p 49.00p 50.50p 12478
19/10/2021 50.50p 51.00p 49.55p 50.50p 12772
18/10/2021 52.00p 52.00p 50.00p 50.50p 87747
15/10/2021 52.00p 52.89p 51.01p 52.00p 17911
14/10/2021 52.00p 52.19p 51.00p 52.00p 15863
13/10/2021 52.00p 52.00p 52.00p 52.00p 0
12/10/2021 52.00p 52.25p 51.00p 52.00p 11739
11/10/2021 52.00p 52.40p 51.00p 52.00p 80631
08/10/2021 53.00p 53.00p 51.20p 52.00p 20262
07/10/2021 53.50p 54.49p 51.00p 53.00p 82099
06/10/2021 54.50p 54.50p 52.00p 53.50p 46500
05/10/2021 54.50p 54.70p 54.50p 54.50p 10776
04/10/2021 54.50p 54.81p 54.10p 54.50p 26868
01/10/2021 55.50p 56.00p 54.50p 54.50p 7597
30/09/2021 56.00p 56.56p 55.00p 55.50p 20522
29/09/2021 57.00p 57.65p 55.00p 56.00p 46641
28/09/2021 57.00p 57.90p 56.10p 57.00p 16493
27/09/2021 57.00p 58.00p 56.10p 57.00p 45707
24/09/2021 56.50p 58.00p 56.00p 57.00p 70895
23/09/2021 56.50p 57.75p 55.51p 56.50p 27895
22/09/2021 58.00p 59.00p 55.11p 56.50p 93968
21/09/2021 53.50p 58.70p 53.50p 58.00p 504741
20/09/2021 54.00p 54.10p 50.25p 52.00p 121233
17/09/2021 55.50p 55.50p 53.85p 54.00p 25868
16/09/2021 55.00p 55.50p 54.00p 55.50p 53806
15/09/2021 54.50p 55.36p 53.10p 55.00p 110114
14/09/2021 54.00p 54.50p 53.00p 54.50p 36406
13/09/2021 53.00p 54.00p 52.30p 54.00p 129472
10/09/2021 53.50p 53.70p 52.00p 53.00p 47012
09/09/2021 54.50p 55.00p 53.32p 53.50p 125931
08/09/2021 57.50p 57.50p 54.00p 54.50p 117467
07/09/2021 57.50p 57.50p 56.11p 57.50p 28376
06/09/2021 56.00p 58.50p 55.36p 57.50p 132483
03/09/2021 56.00p 56.50p 55.00p 56.00p 86539
02/09/2021 56.50p 56.50p 55.25p 56.00p 13936
01/09/2021 56.50p 56.50p 56.00p 56.50p 24624
31/08/2021 56.50p 56.50p 56.00p 56.50p 26454
30/08/2021 59.00p 59.00p 56.50p 56.50p 52150
27/08/2021 59.00p 59.00p 56.50p 56.50p 52150
26/08/2021 59.00p 59.00p 58.25p 59.00p 49027
25/08/2021 59.00p 59.00p 58.25p 59.00p 4457
24/08/2021 59.00p 59.00p 58.00p 59.00p 65325
23/08/2021 59.00p 59.00p 58.89p 59.00p 2540
20/08/2021 58.00p 60.00p 57.51p 59.00p 102560
19/08/2021 60.50p 60.50p 55.11p 58.00p 95184
18/08/2021 61.50p 62.04p 60.00p 60.50p 32499
17/08/2021 61.50p 61.50p 60.00p 61.50p 9129
16/08/2021 64.00p 64.40p 61.10p 61.50p 26469
13/08/2021 66.00p 67.00p 63.00p 64.00p 207999
12/08/2021 65.50p 67.00p 65.00p 66.00p 126601
11/08/2021 63.50p 65.00p 63.50p 63.50p 41872
10/08/2021 63.50p 65.00p 63.35p 63.50p 14575
09/08/2021 63.00p 64.00p 62.10p 63.50p 58123
06/08/2021 62.00p 65.00p 62.00p 63.00p 44497
05/08/2021 59.50p 63.00p 59.50p 62.00p 97500
04/08/2021 59.50p 61.00p 58.80p 59.50p 13933
03/08/2021 59.50p 60.67p 59.50p 59.50p 51271
02/08/2021 59.00p 60.19p 59.00p 59.50p 13351
30/07/2021 62.00p 62.65p 58.21p 59.00p 95383
29/07/2021 58.00p 62.72p 58.00p 62.00p 111910
28/07/2021 58.00p 59.00p 57.85p 58.00p 89839
27/07/2021 58.00p 58.80p 58.00p 58.00p 8880
26/07/2021 58.00p 59.00p 57.31p 58.00p 72634
23/07/2021 56.50p 58.70p 56.36p 58.00p 58711
22/07/2021 55.00p 57.50p 55.00p 56.50p 106358
21/07/2021 55.00p 55.00p 55.00p 55.00p 0
20/07/2021 55.00p 55.30p 55.00p 55.00p 886
19/07/2021 56.00p 58.00p 54.00p 55.00p 112363
16/07/2021 55.00p 57.49p 54.32p 55.00p 85346
15/07/2021 56.50p 57.20p 54.00p 55.00p 56741
14/07/2021 57.50p 57.50p 55.05p 55.50p 35000
13/07/2021 57.50p 58.20p 56.60p 57.50p 7490
12/07/2021 57.00p 58.35p 56.50p 57.50p 21122
09/07/2021 57.00p 58.50p 57.00p 57.00p 4709
08/07/2021 57.00p 57.00p 57.00p 57.00p 0
07/07/2021 57.00p 57.00p 55.63p 57.00p 195
06/07/2021 57.00p 58.52p 57.00p 57.00p 8537
05/07/2021 55.00p 58.80p 53.75p 57.00p 65570
02/07/2021 54.00p 57.00p 54.00p 55.00p 65168
01/07/2021 55.50p 55.50p 53.00p 54.00p 59275
30/06/2021 55.50p 56.75p 54.25p 55.50p 35223
29/06/2021 56.50p 57.00p 54.25p 55.50p 73768
28/06/2021 57.00p 57.40p 55.00p 56.50p 181520
25/06/2021 59.50p 60.26p 56.31p 57.00p 72749
24/06/2021 59.50p 60.37p 58.00p 59.50p 28534
23/06/2021 59.50p 60.49p 58.00p 59.50p 29879
22/06/2021 61.00p 61.49p 60.00p 60.50p 112588
21/06/2021 60.50p 61.49p 58.61p 61.00p 150653
18/06/2021 62.00p 62.89p 59.30p 60.50p 104012
17/06/2021 63.00p 63.00p 60.00p 62.00p 29315
16/06/2021 62.50p 63.40p 61.65p 63.00p 23577
15/06/2021 63.00p 63.91p 61.00p 62.50p 17640
14/06/2021 63.00p 63.00p 61.00p 63.00p 5425
11/06/2021 63.00p 64.00p 63.00p 63.00p 410
10/06/2021 63.50p 64.18p 61.60p 63.00p 22655
09/06/2021 63.50p 64.20p 63.50p 63.50p 16850
08/06/2021 63.50p 64.25p 62.00p 63.50p 1716
07/06/2021 63.50p 64.25p 62.00p 63.50p 29548
04/06/2021 63.50p 64.20p 62.55p 63.50p 9287
03/06/2021 63.50p 64.20p 62.51p 63.50p 10534
02/06/2021 63.50p 64.21p 62.51p 63.50p 7114
01/06/2021 63.50p 64.25p 62.00p 63.50p 23809
31/05/2021 63.00p 64.00p 61.22p 63.50p 24170
28/05/2021 63.00p 64.00p 61.22p 63.50p 24170
27/05/2021 63.00p 64.20p 61.22p 63.00p 12319
26/05/2021 62.50p 64.89p 60.80p 63.00p 110398
25/05/2021 62.50p 62.90p 60.75p 62.50p 36085
24/05/2021 61.00p 62.50p 60.70p 62.50p 8343
21/05/2021 61.00p 62.00p 60.66p 61.00p 8294
20/05/2021 61.00p 62.00p 61.00p 61.00p 11096
19/05/2021 61.00p 61.62p 60.00p 61.00p 28966
18/05/2021 61.00p 61.65p 60.37p 61.00p 10587
17/05/2021 61.00p 61.90p 60.30p 61.00p 27361
14/05/2021 61.00p 62.00p 60.25p 61.00p 88976
13/05/2021 63.50p 66.85p 62.11p 61.00p 213184
12/05/2021 64.00p 67.00p 63.92p 65.00p 92228
11/05/2021 64.00p 66.00p 63.67p 64.00p 51117
10/05/2021 64.00p 66.00p 62.00p 64.00p 186487
07/05/2021 63.00p 65.02p 61.55p 64.00p 150352
06/05/2021 63.00p 65.00p 62.71p 63.00p 9794
05/05/2021 63.00p 65.00p 62.56p 63.00p 64230
04/05/2021 62.50p 66.00p 62.50p 63.00p 346760
03/05/2021 63.00p 64.00p 60.50p 62.00p 157787
30/04/2021 63.00p 64.00p 60.50p 62.00p 157787
29/04/2021 63.00p 64.16p 58.65p 63.00p 385058
28/04/2021 58.50p 63.52p 58.50p 62.00p 193954
27/04/2021 58.50p 60.80p 58.37p 58.50p 34920
26/04/2021 58.00p 64.00p 57.60p 58.50p 158887
23/04/2021 54.50p 60.00p 54.50p 58.00p 143456
22/04/2021 51.50p 56.00p 51.50p 54.50p 62249
21/04/2021 51.50p 52.85p 50.60p 51.50p 153188
20/04/2021 50.50p 51.40p 49.65p 50.00p 28597
19/04/2021 50.50p 51.50p 49.65p 50.50p 17509
16/04/2021 50.50p 51.50p 49.58p 50.50p 39483
15/04/2021 50.00p 51.25p 49.51p 50.50p 35555
14/04/2021 49.00p 50.75p 48.25p 50.00p 85301
13/04/2021 50.50p 50.50p 48.00p 49.00p 47424
12/04/2021 50.50p 51.40p 49.00p 50.50p 75573
09/04/2021 50.00p 51.50p 48.00p 50.50p 34558
08/04/2021 49.00p 50.90p 48.31p 50.00p 39677
07/04/2021 49.00p 49.37p 48.10p 49.00p 15496
06/04/2021 49.00p 49.37p 48.00p 49.00p 69394
05/04/2021 49.00p 49.48p 48.50p 49.00p 55653
02/04/2021 49.00p 49.48p 48.50p 49.00p 55653
01/04/2021 49.00p 49.48p 48.50p 49.00p 55653
31/03/2021 49.00p 49.70p 48.35p 49.00p 69137
30/03/2021 50.00p 50.00p 48.00p 49.00p 26585
29/03/2021 50.00p 50.00p 49.00p 49.50p 17763
26/03/2021 50.00p 50.00p 49.61p 50.00p 12809
25/03/2021 50.00p 50.00p 49.61p 50.00p 20079
24/03/2021 50.00p 51.60p 49.51p 50.00p 76766
23/03/2021 50.00p 50.00p 49.21p 50.00p 1000

*Close Price adjusted for both dividends and splits