Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2020 33.00p 33.00p 29.00p 30.50p 414812
10/06/2020 33.50p 33.69p 32.30p 33.00p 35152
09/06/2020 33.50p 33.50p 33.00p 33.50p 25000
08/06/2020 34.25p 34.25p 33.50p 33.50p 13775
05/06/2020 34.25p 34.50p 34.00p 34.25p 36253
04/06/2020 34.25p 34.47p 34.00p 34.25p 47489
03/06/2020 34.50p 34.50p 34.10p 34.25p 32415
02/06/2020 34.50p 35.00p 34.15p 34.50p 26299
01/06/2020 34.50p 34.50p 34.31p 34.50p 10258
29/05/2020 34.50p 35.00p 34.31p 34.50p 21830
28/05/2020 34.50p 34.50p 34.21p 34.50p 11052
27/05/2020 34.00p 35.00p 32.00p 34.50p 314182
26/05/2020 34.50p 34.85p 33.00p 34.00p 346879
25/05/2020 36.00p 36.00p 35.20p 36.00p 23600
22/05/2020 36.00p 36.00p 35.20p 36.00p 23600
21/05/2020 34.25p 37.70p 34.25p 36.00p 227496
20/05/2020 34.25p 34.85p 33.76p 34.25p 6595
19/05/2020 33.75p 34.25p 33.75p 34.25p 6421
18/05/2020 34.25p 34.78p 33.50p 33.75p 76508
15/05/2020 34.25p 34.25p 34.25p 34.25p 0
14/05/2020 34.25p 35.00p 33.58p 34.25p 35589
13/05/2020 33.00p 34.75p 33.00p 34.25p 100722
12/05/2020 32.50p 33.75p 32.00p 33.50p 69899
11/05/2020 32.00p 33.00p 31.60p 32.50p 129535
08/05/2020 32.00p 32.00p 31.50p 32.00p 27248
07/05/2020 32.00p 32.00p 31.50p 32.00p 27248
06/05/2020 33.00p 33.70p 31.00p 32.00p 93292
05/05/2020 33.00p 33.90p 32.00p 33.00p 15590
04/05/2020 33.50p 34.00p 31.50p 33.00p 47496
01/05/2020 35.00p 35.00p 33.00p 33.50p 33531
30/04/2020 34.50p 36.00p 34.00p 35.00p 66492
29/04/2020 35.50p 35.50p 33.16p 35.00p 57199
28/04/2020 35.50p 35.50p 35.00p 35.50p 15000
27/04/2020 34.00p 35.80p 33.20p 35.50p 102837
24/04/2020 35.00p 35.50p 33.00p 34.00p 29768
23/04/2020 34.50p 36.00p 33.00p 35.00p 60776
22/04/2020 34.50p 34.50p 33.00p 34.50p 9585
21/04/2020 34.50p 35.20p 33.00p 34.50p 10541
20/04/2020 34.50p 35.20p 34.50p 34.50p 11309
17/04/2020 35.00p 35.20p 34.00p 34.50p 43616
16/04/2020 35.00p 35.00p 35.00p 35.00p 6192
15/04/2020 36.00p 37.00p 34.00p 35.00p 199360
14/04/2020 33.00p 36.00p 32.15p 36.00p 221958
13/04/2020 34.50p 34.70p 32.00p 33.00p 59674
10/04/2020 34.50p 34.70p 32.00p 33.00p 59674
09/04/2020 34.50p 34.70p 32.00p 33.00p 59674
08/04/2020 34.75p 35.00p 34.00p 34.50p 51952
07/04/2020 33.00p 35.50p 33.00p 34.75p 158208
06/04/2020 33.00p 33.40p 32.15p 33.00p 15961
03/04/2020 33.00p 33.00p 31.11p 33.00p 59836
02/04/2020 33.50p 34.00p 31.60p 33.00p 22401
01/04/2020 33.50p 33.50p 33.00p 33.50p 50000
31/03/2020 33.75p 35.00p 33.00p 33.75p 95886
30/03/2020 35.25p 35.25p 32.51p 33.75p 37876
27/03/2020 35.25p 35.93p 33.75p 35.25p 51142
26/03/2020 33.50p 35.93p 32.55p 35.25p 84812
25/03/2020 31.50p 34.70p 31.50p 33.50p 74831
24/03/2020 30.50p 32.00p 30.50p 32.00p 32500
23/03/2020 29.50p 31.00p 26.55p 30.50p 154240
20/03/2020 26.50p 30.00p 26.50p 29.50p 235175
19/03/2020 24.75p 27.00p 24.75p 26.50p 121455
18/03/2020 23.50p 25.00p 22.00p 24.50p 210838
17/03/2020 25.50p 26.00p 23.10p 24.00p 273177
16/03/2020 33.00p 33.00p 24.36p 25.50p 323739
13/03/2020 32.00p 34.00p 31.25p 33.00p 207820
12/03/2020 36.00p 36.00p 30.00p 31.00p 299215
11/03/2020 35.50p 37.00p 35.04p 36.50p 125767
10/03/2020 34.50p 38.00p 34.50p 36.50p 238485
09/03/2020 32.50p 35.00p 31.45p 34.50p 240513
06/03/2020 37.00p 38.06p 33.00p 33.50p 296145
05/03/2020 37.50p 38.00p 36.00p 37.00p 125349
04/03/2020 38.00p 38.07p 37.00p 37.50p 140409
03/03/2020 37.00p 39.25p 37.00p 38.00p 268087
02/03/2020 37.00p 39.00p 36.00p 37.00p 490133
28/02/2020 36.00p 38.70p 33.31p 37.00p 646873
27/02/2020 39.50p 39.70p 35.50p 35.50p 312153
26/02/2020 40.00p 40.00p 37.00p 39.50p 373799
25/02/2020 41.50p 42.90p 39.10p 40.00p 399828
24/02/2020 41.00p 43.70p 36.82p 41.50p 1997323
21/02/2020 37.00p 42.00p 37.00p 41.00p 1024763
20/02/2020 33.00p 37.00p 32.35p 36.50p 2750198
19/02/2020 33.00p 33.89p 32.35p 33.00p 38213
18/02/2020 34.75p 34.95p 33.00p 33.00p 259435
17/02/2020 34.75p 35.10p 34.25p 34.75p 196010
14/02/2020 33.00p 35.85p 33.00p 34.75p 797431
13/02/2020 32.50p 33.89p 30.21p 32.00p 4486553
12/02/2020 32.00p 32.00p 30.50p 31.50p 82515
11/02/2020 32.00p 32.00p 31.85p 32.00p 2781
10/02/2020 32.00p 32.60p 31.83p 32.00p 104879
07/02/2020 32.00p 32.60p 31.81p 32.00p 15801
06/02/2020 32.00p 32.60p 31.81p 32.00p 3965
05/02/2020 32.00p 32.60p 31.75p 32.00p 127294
04/02/2020 30.50p 32.75p 30.31p 32.00p 204683
03/02/2020 30.50p 32.00p 30.00p 30.50p 26241
31/01/2020 30.50p 32.00p 29.59p 30.50p 15646
30/01/2020 30.50p 32.00p 29.56p 30.50p 16250
29/01/2020 30.50p 32.00p 29.50p 30.50p 68542
28/01/2020 29.50p 31.00p 29.25p 30.50p 41090
27/01/2020 29.00p 30.00p 28.00p 29.50p 289004
24/01/2020 30.50p 30.50p 28.00p 29.00p 32972
23/01/2020 30.50p 30.50p 29.00p 30.50p 57662
22/01/2020 30.50p 30.80p 29.11p 30.50p 51561
21/01/2020 31.00p 31.00p 29.11p 30.50p 35536
20/01/2020 31.50p 31.58p 30.00p 31.00p 77091
17/01/2020 31.50p 31.70p 30.00p 31.50p 38019
16/01/2020 31.50p 31.70p 30.00p 31.50p 29427
15/01/2020 31.50p 31.50p 30.00p 31.50p 131698
14/01/2020 32.00p 32.00p 31.00p 32.00p 54122
13/01/2020 32.00p 32.60p 31.20p 32.00p 51817
10/01/2020 33.00p 34.00p 31.15p 32.00p 128824
09/01/2020 33.00p 33.68p 32.00p 33.00p 127901
08/01/2020 32.50p 33.90p 31.66p 33.00p 107082
07/01/2020 32.50p 33.40p 32.25p 32.50p 156977
06/01/2020 33.50p 33.65p 31.55p 32.50p 61203
03/01/2020 33.50p 33.90p 32.55p 33.50p 98388
02/01/2020 34.00p 34.30p 32.20p 33.50p 144007
01/01/2020 33.50p 34.40p 33.00p 34.00p 106852
31/12/2019 33.50p 34.40p 33.00p 34.00p 106852
30/12/2019 33.50p 34.45p 32.00p 33.50p 39334
27/12/2019 33.50p 33.50p 32.00p 33.50p 14806
26/12/2019 33.50p 34.50p 32.00p 33.50p 26811
25/12/2019 33.50p 34.50p 32.00p 33.50p 26811
24/12/2019 33.50p 34.50p 32.00p 33.50p 26811
23/12/2019 32.50p 35.00p 32.50p 33.00p 275506
20/12/2019 32.00p 33.00p 32.00p 32.50p 223254
19/12/2019 31.00p 32.70p 29.55p 32.00p 301444
18/12/2019 29.50p 30.80p 28.25p 30.00p 3284955
17/12/2019 31.50p 31.99p 29.00p 29.50p 181580
16/12/2019 34.50p 34.50p 31.31p 32.00p 611585
13/12/2019 37.00p 37.00p 34.00p 34.50p 807245
12/12/2019 39.00p 39.00p 36.00p 37.00p 165424
11/12/2019 39.00p 40.49p 38.00p 38.50p 176179
10/12/2019 43.00p 43.00p 38.10p 39.00p 281671
09/12/2019 43.50p 44.49p 42.00p 43.00p 382576
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