Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/12/2022 14.50p 14.50p 14.00p 14.50p 184000
06/12/2022 14.75p 15.38p 14.00p 14.50p 22874
05/12/2022 15.25p 15.90p 14.13p 14.75p 64027
02/12/2022 16.00p 16.00p 14.62p 15.25p 1199701
01/12/2022 16.25p 16.25p 15.58p 16.00p 30000
30/11/2022 16.25p 16.25p 15.58p 16.25p 1859
29/11/2022 16.25p 16.25p 16.25p 16.25p 4485
28/11/2022 16.25p 16.40p 16.25p 16.25p 0
25/11/2022 16.25p 16.25p 15.58p 16.25p 69628
24/11/2022 16.25p 16.25p 15.57p 16.25p 15000
23/11/2022 16.50p 16.50p 16.00p 16.25p 70139
22/11/2022 16.50p 16.50p 16.00p 16.50p 5706
21/11/2022 16.50p 16.66p 16.50p 16.50p 40000
18/11/2022 16.50p 16.70p 16.50p 16.50p 6000
17/11/2022 16.50p 16.50p 16.16p 16.50p 32409
16/11/2022 16.50p 17.00p 16.20p 16.50p 359899
15/11/2022 16.50p 17.00p 16.16p 16.50p 13168
14/11/2022 16.25p 16.70p 16.16p 16.50p 51235
11/11/2022 16.00p 16.40p 15.16p 16.25p 135507
10/11/2022 16.00p 16.00p 15.00p 16.00p 41053
09/11/2022 15.50p 16.50p 15.00p 16.00p 1101883
08/11/2022 17.00p 17.00p 14.20p 15.50p 449442
07/11/2022 16.50p 17.00p 16.06p 17.00p 30374
04/11/2022 17.50p 17.50p 16.05p 16.50p 170942
03/11/2022 17.50p 17.50p 17.40p 17.50p 0
02/11/2022 18.00p 18.00p 17.00p 17.50p 9228
01/11/2022 18.00p 18.00p 17.00p 18.00p 4000
31/10/2022 18.00p 18.00p 18.00p 18.00p 0
28/10/2022 18.00p 18.00p 18.00p 18.00p 0
27/10/2022 18.00p 18.00p 17.00p 18.00p 18100
26/10/2022 18.00p 18.00p 18.00p 18.00p 0
25/10/2022 18.00p 18.00p 17.00p 18.00p 5000
24/10/2022 18.00p 18.00p 17.78p 18.00p 10016
21/10/2022 18.00p 18.00p 17.00p 18.00p 44327
20/10/2022 18.00p 18.00p 17.90p 18.00p 60
19/10/2022 18.00p 18.00p 18.00p 18.00p 0
18/10/2022 18.00p 18.00p 17.93p 18.00p 37041
17/10/2022 18.00p 18.00p 17.06p 18.00p 210000
14/10/2022 18.00p 18.00p 17.31p 18.00p 65055
13/10/2022 19.50p 19.75p 17.00p 17.50p 417517
12/10/2022 19.50p 19.75p 19.00p 19.50p 7267
11/10/2022 19.50p 19.70p 19.50p 19.50p 17000
10/10/2022 19.50p 19.70p 19.00p 19.50p 1013
07/10/2022 19.50p 19.75p 19.00p 19.50p 7306
06/10/2022 19.50p 20.00p 19.50p 19.50p 1318
05/10/2022 20.50p 20.50p 19.00p 19.50p 36776
04/10/2022 20.50p 20.50p 19.15p 20.50p 654707
03/10/2022 20.50p 20.50p 19.15p 20.50p 20519
30/09/2022 21.00p 21.00p 20.00p 20.50p 56519
29/09/2022 21.00p 21.00p 21.00p 21.00p 0
28/09/2022 21.00p 21.00p 20.00p 21.00p 2485
27/09/2022 21.00p 21.00p 20.94p 21.00p 49000
26/09/2022 21.00p 21.00p 20.00p 21.00p 61475
23/09/2022 21.00p 22.00p 20.26p 21.00p 4163178
22/09/2022 21.50p 21.75p 20.60p 21.00p 121250
21/09/2022 21.50p 21.94p 21.50p 21.50p 25455
20/09/2022 21.50p 22.00p 21.11p 21.50p 60424
16/09/2022 20.00p 22.00p 19.36p 21.50p 192977
15/09/2022 20.00p 20.68p 19.00p 20.00p 42943
14/09/2022 19.00p 20.87p 18.88p 20.00p 132932
13/09/2022 20.00p 20.00p 19.00p 19.00p 36500
12/09/2022 20.50p 20.50p 19.00p 20.00p 115361
09/09/2022 20.50p 20.75p 20.00p 20.50p 55000
08/09/2022 20.50p 20.75p 20.25p 20.50p 26013
07/09/2022 22.50p 22.50p 20.11p 20.50p 245740
06/09/2022 21.50p 22.90p 21.50p 22.50p 71961
05/09/2022 21.50p 21.88p 21.50p 21.50p 3000
02/09/2022 21.50p 21.88p 21.35p 21.50p 11026
01/09/2022 21.50p 21.67p 21.15p 21.50p 67164
31/08/2022 23.50p 23.50p 21.25p 21.50p 115402
30/08/2022 24.00p 25.80p 22.36p 24.00p 221060
26/08/2022 24.00p 24.84p 22.65p 24.00p 21070
25/08/2022 24.00p 24.84p 24.00p 24.00p 1711
24/08/2022 24.00p 24.84p 22.65p 24.00p 37535
23/08/2022 24.50p 24.90p 23.00p 24.00p 130132
22/08/2022 24.50p 24.90p 23.00p 24.50p 89712
19/08/2022 24.50p 24.50p 24.50p 24.50p 0
18/08/2022 25.00p 26.00p 23.15p 24.50p 46048
17/08/2022 25.00p 26.00p 25.00p 25.00p 43000
16/08/2022 25.00p 26.00p 25.00p 25.00p 58359
15/08/2022 23.50p 25.68p 23.50p 25.00p 277285
12/08/2022 27.50p 27.50p 23.00p 23.50p 941444
11/08/2022 30.00p 30.00p 25.00p 27.50p 493202
10/08/2022 29.00p 29.30p 28.12p 29.00p 14798
09/08/2022 29.00p 29.40p 28.12p 29.00p 24302
08/08/2022 29.00p 29.00p 28.12p 29.00p 7925
05/08/2022 29.00p 29.27p 29.00p 29.00p 10258
04/08/2022 29.00p 29.00p 29.00p 29.00p 0
03/08/2022 29.00p 29.30p 29.00p 29.00p 30000
02/08/2022 29.00p 29.30p 28.10p 29.00p 33005
01/08/2022 29.50p 29.50p 28.00p 29.00p 54148
29/07/2022 30.00p 30.00p 29.00p 29.00p 100547
28/07/2022 30.00p 30.00p 29.25p 30.00p 188480
27/07/2022 30.00p 30.00p 29.00p 30.00p 10000
26/07/2022 31.50p 31.50p 29.20p 30.00p 53902
25/07/2022 32.00p 32.00p 30.33p 31.50p 28787
22/07/2022 32.00p 32.00p 31.25p 32.00p 5303
21/07/2022 32.00p 32.39p 31.00p 32.00p 5654
20/07/2022 32.00p 32.39p 31.00p 32.00p 92681
19/07/2022 32.00p 32.00p 32.00p 32.00p 0
18/07/2022 32.00p 32.49p 31.20p 32.00p 8526
15/07/2022 33.00p 33.00p 31.26p 32.00p 32071
14/07/2022 33.00p 33.00p 33.00p 33.00p 3030
13/07/2022 33.00p 33.00p 33.00p 33.00p 0
12/07/2022 33.00p 33.00p 33.00p 33.00p 0
11/07/2022 33.00p 33.00p 33.00p 33.00p 5939
08/07/2022 33.00p 33.00p 33.00p 33.00p 0
07/07/2022 33.00p 33.00p 32.20p 33.00p 4901
06/07/2022 33.50p 33.50p 32.20p 33.00p 4961
05/07/2022 33.50p 33.50p 32.55p 33.50p 2456
04/07/2022 35.00p 35.00p 32.55p 33.50p 21738
01/07/2022 35.00p 35.00p 34.00p 35.00p 7104

*Close Price adjusted for both dividends and splits