Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits