Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/09/2024 21.50p 22.00p 21.03p 21.50p 151061
23/09/2024 21.00p 22.00p 21.00p 21.50p 172306
20/09/2024 21.00p 22.00p 20.41p 21.00p 111110
19/09/2024 21.00p 22.00p 20.38p 21.00p 45147
18/09/2024 20.50p 21.57p 20.00p 21.00p 57810
17/09/2024 20.30p 21.60p 20.13p 20.50p 219792
16/09/2024 21.00p 21.00p 20.10p 20.30p 15888
13/09/2024 21.50p 22.00p 19.60p 21.00p 237016
12/09/2024 24.00p 24.00p 19.50p 21.50p 596824
11/09/2024 23.00p 23.80p 22.31p 23.00p 93516
10/09/2024 23.00p 23.00p 22.10p 23.00p 2320
09/09/2024 23.50p 23.50p 22.35p 23.00p 57150
06/09/2024 23.50p 23.90p 22.77p 23.50p 103806
05/09/2024 23.50p 23.50p 22.50p 23.50p 0
04/09/2024 23.50p 23.50p 23.00p 23.50p 0
03/09/2024 23.50p 23.50p 23.50p 23.50p 5000
02/09/2024 23.50p 25.00p 23.50p 23.50p 3471
30/08/2024 23.50p 23.50p 23.40p 23.50p 25139
29/08/2024 23.50p 23.50p 23.33p 23.50p 20166
28/08/2024 23.50p 25.00p 23.25p 23.50p 2362
27/08/2024 23.50p 23.50p 23.25p 23.50p 1732
23/08/2024 23.50p 23.50p 22.45p 23.50p 38001
22/08/2024 23.50p 25.00p 23.25p 23.50p 13540
21/08/2024 23.50p 23.50p 23.25p 23.50p 13559
20/08/2024 23.00p 23.50p 22.33p 23.50p 0
19/08/2024 23.00p 23.00p 23.00p 23.00p 10941
16/08/2024 25.50p 25.50p 23.00p 23.00p 132641
15/08/2024 26.00p 27.00p 25.12p 25.50p 113773
14/08/2024 26.00p 26.00p 25.42p 26.00p 50155
13/08/2024 26.00p 26.00p 25.45p 26.00p 4000
12/08/2024 26.00p 26.00p 25.45p 26.00p 22752
09/08/2024 26.00p 26.00p 25.42p 26.00p 28
08/08/2024 26.00p 26.00p 25.12p 26.00p 611
07/08/2024 26.00p 26.00p 25.75p 26.00p 1149
06/08/2024 26.00p 27.00p 26.00p 26.00p 7
05/08/2024 26.00p 27.00p 25.41p 26.00p 26610
02/08/2024 26.00p 26.17p 26.00p 26.00p 26279
01/08/2024 26.00p 27.00p 25.00p 26.00p 11250
31/07/2024 26.00p 27.00p 26.00p 26.00p 355
30/07/2024 26.00p 27.00p 26.00p 26.00p 29837
29/07/2024 26.00p 26.85p 26.00p 26.00p 7563
26/07/2024 26.00p 27.00p 25.69p 26.00p 99617
25/07/2024 25.50p 27.00p 25.50p 26.00p 85816
24/07/2024 25.50p 26.00p 25.00p 25.50p 57961
23/07/2024 25.50p 25.90p 25.50p 25.50p 3861
22/07/2024 25.50p 26.00p 25.50p 25.50p 72714
19/07/2024 25.50p 25.50p 25.00p 25.50p 107721
18/07/2024 25.00p 26.00p 25.00p 25.50p 45456
17/07/2024 25.00p 25.75p 25.00p 25.00p 7766
16/07/2024 25.00p 25.75p 24.00p 25.00p 28799
15/07/2024 25.00p 25.00p 24.73p 25.00p 5056
12/07/2024 25.00p 25.00p 24.71p 25.00p 14355
11/07/2024 25.00p 25.00p 24.68p 25.00p 5000
10/07/2024 25.50p 25.50p 24.65p 25.00p 57804
09/07/2024 25.00p 26.00p 25.00p 25.50p 96141
08/07/2024 25.00p 26.00p 24.44p 25.00p 4088
05/07/2024 24.50p 25.00p 24.18p 25.00p 59409
04/07/2024 24.00p 24.90p 23.56p 24.50p 58253
03/07/2024 24.00p 24.49p 23.50p 24.00p 70816
02/07/2024 24.50p 26.00p 23.50p 24.00p 192259
01/07/2024 24.00p 24.50p 24.00p 24.50p 100000
28/06/2024 24.00p 25.00p 23.00p 24.00p 82971
27/06/2024 23.00p 24.88p 23.00p 24.00p 168331
26/06/2024 23.50p 23.70p 22.25p 23.00p 100715
25/06/2024 23.00p 23.96p 22.38p 23.00p 22508
24/06/2024 23.00p 24.00p 22.02p 23.00p 53342
21/06/2024 21.00p 23.89p 21.00p 23.00p 207632
20/06/2024 20.50p 22.00p 20.15p 21.00p 20422
19/06/2024 22.50p 22.50p 20.26p 20.50p 143758
18/06/2024 23.00p 23.00p 22.00p 22.50p 2155
17/06/2024 23.00p 23.20p 23.00p 23.00p 8622
14/06/2024 23.00p 23.00p 22.41p 23.00p 0
13/06/2024 23.00p 23.00p 22.24p 23.00p 6286
12/06/2024 23.00p 25.00p 22.00p 23.00p 136564
11/06/2024 23.50p 24.00p 22.00p 23.00p 93460
10/06/2024 23.50p 23.50p 23.00p 23.50p 108004
07/06/2024 23.50p 23.50p 23.00p 23.50p 87417
06/06/2024 23.50p 23.50p 23.38p 23.50p 3617
05/06/2024 23.50p 23.70p 23.00p 23.50p 45666
04/06/2024 25.00p 25.00p 23.00p 23.50p 130279
03/06/2024 26.00p 27.00p 24.60p 26.00p 69667
31/05/2024 26.00p 26.00p 25.73p 26.00p 4591
30/05/2024 26.00p 27.00p 25.17p 26.00p 10605
29/05/2024 26.00p 27.00p 25.80p 26.00p 398
28/05/2024 26.00p 27.00p 25.11p 26.00p 31805
24/05/2024 26.00p 26.00p 25.22p 26.00p 4200
23/05/2024 26.00p 27.00p 25.22p 26.00p 2214
22/05/2024 26.00p 27.00p 25.23p 26.00p 13359
21/05/2024 26.00p 26.00p 25.22p 26.00p 17201
20/05/2024 26.50p 27.00p 25.20p 26.00p 86368
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

*Close Price adjusted for both dividends and splits