Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2022 35.00p 35.00p 34.00p 35.00p 15747
29/06/2022 35.00p 35.00p 35.00p 35.00p 0
28/06/2022 35.00p 35.00p 35.00p 35.00p 0
27/06/2022 35.00p 35.10p 35.00p 35.00p 603
24/06/2022 35.00p 35.05p 35.00p 35.00p 15000
23/06/2022 35.00p 35.00p 35.00p 35.00p 0
22/06/2022 35.00p 35.00p 34.00p 35.00p 3216
21/06/2022 35.00p 35.00p 34.28p 35.00p 2646
20/06/2022 35.00p 35.00p 35.00p 35.00p 0
17/06/2022 35.00p 35.05p 34.00p 35.00p 17083
16/06/2022 35.00p 35.00p 34.00p 35.00p 7400
15/06/2022 35.00p 35.18p 34.00p 35.00p 10992
14/06/2022 35.00p 35.21p 34.25p 35.00p 55087
13/06/2022 36.00p 36.00p 34.31p 35.00p 183028
10/06/2022 34.00p 37.00p 32.36p 36.00p 363611
09/06/2022 34.00p 34.20p 33.00p 34.00p 23367
08/06/2022 34.50p 34.94p 32.00p 34.00p 179755
07/06/2022 36.00p 36.00p 33.00p 34.50p 205846
06/06/2022 36.00p 36.00p 34.00p 36.00p 9997
01/06/2022 36.00p 36.00p 36.00p 36.00p 0
31/05/2022 36.00p 36.76p 34.40p 36.00p 10736
27/05/2022 36.00p 36.00p 35.00p 36.00p 94255
26/05/2022 36.00p 36.00p 35.44p 36.00p 100000
25/05/2022 36.00p 37.00p 36.00p 36.00p 810
24/05/2022 36.00p 36.00p 34.66p 36.00p 100000
23/05/2022 36.00p 36.00p 34.66p 36.00p 9240
20/05/2022 35.50p 37.68p 34.40p 36.00p 57275
19/05/2022 35.50p 35.50p 33.00p 35.50p 1696
18/05/2022 35.50p 36.00p 33.00p 35.50p 25895
17/05/2022 35.50p 36.00p 33.10p 35.50p 18914
16/05/2022 35.50p 35.90p 35.50p 35.50p 1500
13/05/2022 35.50p 35.50p 34.10p 35.50p 6450
12/05/2022 35.50p 36.20p 33.00p 35.50p 22197
11/05/2022 36.50p 37.84p 35.25p 36.50p 77000
10/05/2022 36.50p 36.50p 35.55p 36.50p 89418
09/05/2022 36.50p 36.50p 35.00p 36.50p 92215
06/05/2022 37.00p 37.40p 35.00p 36.50p 186927
05/05/2022 38.00p 38.00p 36.00p 37.00p 48060
04/05/2022 36.50p 39.50p 36.50p 38.00p 95073
03/05/2022 36.50p 36.50p 36.50p 36.50p 0
29/04/2022 38.00p 38.00p 36.00p 36.50p 20184
28/04/2022 38.00p 38.00p 36.00p 38.00p 74925
27/04/2022 38.00p 38.72p 36.06p 38.00p 101280
26/04/2022 38.50p 39.12p 37.00p 38.00p 70315
25/04/2022 38.50p 40.49p 37.10p 38.50p 22586
22/04/2022 39.00p 39.72p 38.00p 39.00p 67411
21/04/2022 39.00p 40.70p 39.00p 39.00p 5000
20/04/2022 39.00p 40.80p 37.61p 39.00p 3367
19/04/2022 39.00p 40.19p 37.60p 39.00p 11247
14/04/2022 39.00p 40.19p 39.00p 39.00p 14029
13/04/2022 39.00p 39.00p 39.00p 39.00p 0
12/04/2022 39.00p 39.00p 37.50p 39.00p 7317
11/04/2022 39.00p 40.25p 39.00p 39.00p 10000
08/04/2022 39.00p 40.29p 39.00p 39.00p 9590
07/04/2022 39.00p 39.00p 37.63p 39.00p 10000
06/04/2022 39.00p 40.29p 37.63p 39.00p 10934
05/04/2022 39.00p 40.50p 37.50p 39.00p 6732
04/04/2022 39.00p 39.00p 38.08p 39.00p 26651
01/04/2022 38.50p 41.00p 37.40p 39.00p 17803
31/03/2022 40.00p 40.00p 37.11p 38.50p 292961
30/03/2022 40.50p 40.50p 39.00p 40.00p 18253
29/03/2022 42.00p 42.00p 39.00p 40.50p 57490
28/03/2022 42.00p 42.00p 40.55p 42.00p 34000
25/03/2022 42.00p 42.00p 41.60p 42.00p 29228
24/03/2022 42.50p 42.50p 40.10p 42.00p 103300
23/03/2022 42.50p 42.50p 42.50p 42.50p 0
22/03/2022 42.50p 42.50p 41.48p 42.50p 29710
21/03/2022 40.00p 43.00p 40.00p 42.50p 90873
18/03/2022 40.00p 42.00p 39.00p 40.00p 30970
17/03/2022 40.00p 41.80p 39.45p 40.00p 26758
16/03/2022 40.00p 41.40p 38.80p 40.00p 34788
15/03/2022 39.00p 42.45p 38.80p 40.00p 268133
14/03/2022 38.50p 39.63p 38.00p 38.50p 123460
11/03/2022 38.50p 38.50p 37.10p 38.50p 1410
10/03/2022 39.50p 39.50p 36.50p 38.50p 496421
09/03/2022 38.50p 40.00p 38.35p 39.50p 139483
08/03/2022 38.50p 39.40p 37.00p 38.50p 42707
07/03/2022 41.00p 41.00p 37.00p 38.50p 61207
04/03/2022 42.00p 42.00p 39.00p 41.00p 39168
03/03/2022 42.50p 42.50p 41.00p 42.00p 4126
02/03/2022 42.50p 42.50p 41.00p 42.50p 49333
01/03/2022 43.00p 43.40p 41.25p 42.50p 95045
28/02/2022 43.00p 43.80p 42.25p 43.00p 105415
25/02/2022 42.50p 43.70p 42.00p 43.00p 143889
24/02/2022 44.00p 44.00p 41.00p 42.50p 33351
23/02/2022 44.50p 45.49p 44.00p 44.50p 33078
22/02/2022 46.50p 47.24p 44.00p 44.00p 339498
21/02/2022 46.50p 46.50p 45.53p 46.50p 161607
18/02/2022 46.00p 48.00p 45.20p 46.50p 111890
17/02/2022 46.00p 47.40p 44.25p 46.00p 619886
16/02/2022 44.00p 44.49p 43.10p 44.00p 62982
15/02/2022 44.00p 44.80p 43.00p 44.00p 12656
14/02/2022 45.50p 45.68p 44.00p 44.00p 55337
11/02/2022 46.50p 46.90p 45.50p 45.50p 73208
10/02/2022 46.50p 46.50p 46.50p 46.50p 0
09/02/2022 46.50p 46.90p 46.00p 46.50p 113442
08/02/2022 47.00p 47.00p 46.00p 46.50p 11194
07/02/2022 47.00p 47.00p 46.00p 47.00p 91955
04/02/2022 47.00p 47.00p 46.49p 47.00p 22468
03/02/2022 47.00p 47.00p 46.00p 47.00p 91993
02/02/2022 46.50p 47.00p 46.00p 47.00p 31082
01/02/2022 46.00p 47.28p 45.48p 46.50p 912863
31/01/2022 43.50p 43.89p 42.00p 43.50p 55091
28/01/2022 45.00p 45.00p 42.00p 43.50p 110425
27/01/2022 45.00p 45.00p 43.00p 45.00p 86686
26/01/2022 45.00p 45.00p 44.00p 45.00p 29489
25/01/2022 45.00p 45.00p 45.00p 45.00p 1500
24/01/2022 47.50p 47.50p 44.00p 44.50p 121780
21/01/2022 48.50p 48.50p 46.00p 47.50p 55822
20/01/2022 48.50p 48.60p 48.50p 48.50p 1440
19/01/2022 49.00p 49.00p 48.00p 48.50p 60812
18/01/2022 49.00p 49.49p 48.50p 49.00p 51428
17/01/2022 51.00p 51.50p 48.00p 49.00p 254455
14/01/2022 51.00p 51.50p 49.50p 51.00p 281500
13/01/2022 51.50p 51.50p 50.00p 51.50p 29187
12/01/2022 51.50p 51.50p 50.60p 51.50p 188114
10/01/2022 53.50p 53.99p 51.00p 52.00p 90608
07/01/2022 53.50p 53.99p 52.00p 53.50p 164529
06/01/2022 54.00p 54.00p 52.60p 53.50p 23052
05/01/2022 54.00p 54.60p 53.40p 54.00p 126844
04/01/2022 51.00p 55.00p 51.00p 54.00p 191900
03/01/2022 50.50p 52.00p 50.50p 51.00p 8008
31/12/2021 50.50p 52.00p 50.50p 51.00p 8008
30/12/2021 47.50p 51.00p 47.50p 50.00p 101011
29/12/2021 47.50p 49.00p 47.50p 47.50p 1926
28/12/2021 47.50p 47.50p 46.60p 47.50p 9382
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

*Close Price adjusted for both dividends and splits