Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/09/2021 54.00p 54.50p 53.00p 54.50p 36406
13/09/2021 53.00p 54.00p 52.30p 54.00p 129472
10/09/2021 53.50p 53.70p 52.00p 53.00p 47012
09/09/2021 54.50p 55.00p 53.32p 53.50p 125931
08/09/2021 57.50p 57.50p 54.00p 54.50p 117467
07/09/2021 57.50p 57.50p 56.11p 57.50p 28376
06/09/2021 56.00p 58.50p 55.36p 57.50p 132483
03/09/2021 56.00p 56.50p 55.00p 56.00p 86539
02/09/2021 56.50p 56.50p 55.25p 56.00p 13936
01/09/2021 56.50p 56.50p 56.00p 56.50p 24624
31/08/2021 56.50p 56.50p 56.00p 56.50p 26454
30/08/2021 59.00p 59.00p 56.50p 56.50p 52150
27/08/2021 59.00p 59.00p 56.50p 56.50p 52150
26/08/2021 59.00p 59.00p 58.25p 59.00p 49027
25/08/2021 59.00p 59.00p 58.25p 59.00p 4457
24/08/2021 59.00p 59.00p 58.00p 59.00p 65325
23/08/2021 59.00p 59.00p 58.89p 59.00p 2540
20/08/2021 58.00p 60.00p 57.51p 59.00p 102560
19/08/2021 60.50p 60.50p 55.11p 58.00p 95184
18/08/2021 61.50p 62.04p 60.00p 60.50p 32499
17/08/2021 61.50p 61.50p 60.00p 61.50p 9129
16/08/2021 64.00p 64.40p 61.10p 61.50p 26469
13/08/2021 66.00p 67.00p 63.00p 64.00p 207999
12/08/2021 65.50p 67.00p 65.00p 66.00p 126601
11/08/2021 63.50p 65.00p 63.50p 63.50p 41872
10/08/2021 63.50p 65.00p 63.35p 63.50p 14575
09/08/2021 63.00p 64.00p 62.10p 63.50p 58123
06/08/2021 62.00p 65.00p 62.00p 63.00p 44497
05/08/2021 59.50p 63.00p 59.50p 62.00p 97500
04/08/2021 59.50p 61.00p 58.80p 59.50p 13933
03/08/2021 59.50p 60.67p 59.50p 59.50p 51271
02/08/2021 59.00p 60.19p 59.00p 59.50p 13351
30/07/2021 62.00p 62.65p 58.21p 59.00p 95383
29/07/2021 58.00p 62.72p 58.00p 62.00p 111910
28/07/2021 58.00p 59.00p 57.85p 58.00p 89839
27/07/2021 58.00p 58.80p 58.00p 58.00p 8880
26/07/2021 58.00p 59.00p 57.31p 58.00p 72634
23/07/2021 56.50p 58.70p 56.36p 58.00p 58711
22/07/2021 55.00p 57.50p 55.00p 56.50p 106358
21/07/2021 55.00p 55.00p 55.00p 55.00p 0
20/07/2021 55.00p 55.30p 55.00p 55.00p 886
19/07/2021 56.00p 58.00p 54.00p 55.00p 112363
16/07/2021 55.00p 57.49p 54.32p 55.00p 85346
15/07/2021 56.50p 57.20p 54.00p 55.00p 56741
14/07/2021 57.50p 57.50p 55.05p 55.50p 35000
13/07/2021 57.50p 58.20p 56.60p 57.50p 7490
12/07/2021 57.00p 58.35p 56.50p 57.50p 21122
09/07/2021 57.00p 58.50p 57.00p 57.00p 4709
08/07/2021 57.00p 57.00p 57.00p 57.00p 0
07/07/2021 57.00p 57.00p 55.63p 57.00p 195
06/07/2021 57.00p 58.52p 57.00p 57.00p 8537
05/07/2021 55.00p 58.80p 53.75p 57.00p 65570
02/07/2021 54.00p 57.00p 54.00p 55.00p 65168
01/07/2021 55.50p 55.50p 53.00p 54.00p 59275
30/06/2021 55.50p 56.75p 54.25p 55.50p 35223
29/06/2021 56.50p 57.00p 54.25p 55.50p 73768
28/06/2021 57.00p 57.40p 55.00p 56.50p 181520
25/06/2021 59.50p 60.26p 56.31p 57.00p 72749
24/06/2021 59.50p 60.37p 58.00p 59.50p 28534
23/06/2021 59.50p 60.49p 58.00p 59.50p 29879
22/06/2021 61.00p 61.49p 60.00p 60.50p 112588
21/06/2021 60.50p 61.49p 58.61p 61.00p 150653
18/06/2021 62.00p 62.89p 59.30p 60.50p 104012
17/06/2021 63.00p 63.00p 60.00p 62.00p 29315
16/06/2021 62.50p 63.40p 61.65p 63.00p 23577
15/06/2021 63.00p 63.91p 61.00p 62.50p 17640
14/06/2021 63.00p 63.00p 61.00p 63.00p 5425
11/06/2021 63.00p 64.00p 63.00p 63.00p 410
10/06/2021 63.50p 64.18p 61.60p 63.00p 22655
09/06/2021 63.50p 64.20p 63.50p 63.50p 16850
08/06/2021 63.50p 64.25p 62.00p 63.50p 1716
07/06/2021 63.50p 64.25p 62.00p 63.50p 29548
04/06/2021 63.50p 64.20p 62.55p 63.50p 9287
03/06/2021 63.50p 64.20p 62.51p 63.50p 10534
02/06/2021 63.50p 64.21p 62.51p 63.50p 7114
01/06/2021 63.50p 64.25p 62.00p 63.50p 23809
31/05/2021 63.00p 64.00p 61.22p 63.50p 24170
28/05/2021 63.00p 64.00p 61.22p 63.50p 24170
27/05/2021 63.00p 64.20p 61.22p 63.00p 12319
26/05/2021 62.50p 64.89p 60.80p 63.00p 110398
25/05/2021 62.50p 62.90p 60.75p 62.50p 36085
24/05/2021 61.00p 62.50p 60.70p 62.50p 8343
21/05/2021 61.00p 62.00p 60.66p 61.00p 8294
20/05/2021 61.00p 62.00p 61.00p 61.00p 11096
19/05/2021 61.00p 61.62p 60.00p 61.00p 28966
18/05/2021 61.00p 61.65p 60.37p 61.00p 10587
17/05/2021 61.00p 61.90p 60.30p 61.00p 27361
14/05/2021 61.00p 62.00p 60.25p 61.00p 88976
13/05/2021 63.50p 66.85p 62.11p 61.00p 213184
12/05/2021 64.00p 67.00p 63.92p 65.00p 92228
11/05/2021 64.00p 66.00p 63.67p 64.00p 51117
10/05/2021 64.00p 66.00p 62.00p 64.00p 186487
07/05/2021 63.00p 65.02p 61.55p 64.00p 150352
06/05/2021 63.00p 65.00p 62.71p 63.00p 9794
05/05/2021 63.00p 65.00p 62.56p 63.00p 64230
04/05/2021 62.50p 66.00p 62.50p 63.00p 346760
03/05/2021 63.00p 64.00p 60.50p 62.00p 157787
30/04/2021 63.00p 64.00p 60.50p 62.00p 157787
29/04/2021 63.00p 64.16p 58.65p 63.00p 385058
28/04/2021 58.50p 63.52p 58.50p 62.00p 193954
27/04/2021 58.50p 60.80p 58.37p 58.50p 34920
26/04/2021 58.00p 64.00p 57.60p 58.50p 158887
23/04/2021 54.50p 60.00p 54.50p 58.00p 143456
22/04/2021 51.50p 56.00p 51.50p 54.50p 62249
21/04/2021 51.50p 52.85p 50.60p 51.50p 153188
20/04/2021 50.50p 51.40p 49.65p 50.00p 28597
19/04/2021 50.50p 51.50p 49.65p 50.50p 17509
16/04/2021 50.50p 51.50p 49.58p 50.50p 39483
15/04/2021 50.00p 51.25p 49.51p 50.50p 35555
14/04/2021 49.00p 50.75p 48.25p 50.00p 85301
13/04/2021 50.50p 50.50p 48.00p 49.00p 47424
12/04/2021 50.50p 51.40p 49.00p 50.50p 75573
09/04/2021 50.00p 51.50p 48.00p 50.50p 34558
08/04/2021 49.00p 50.90p 48.31p 50.00p 39677
07/04/2021 49.00p 49.37p 48.10p 49.00p 15496
06/04/2021 49.00p 49.37p 48.00p 49.00p 69394
05/04/2021 49.00p 49.48p 48.50p 49.00p 55653
02/04/2021 49.00p 49.48p 48.50p 49.00p 55653
01/04/2021 49.00p 49.48p 48.50p 49.00p 55653
31/03/2021 49.00p 49.70p 48.35p 49.00p 69137
30/03/2021 50.00p 50.00p 48.00p 49.00p 26585
29/03/2021 50.00p 50.00p 49.00p 49.50p 17763
26/03/2021 50.00p 50.00p 49.61p 50.00p 12809
25/03/2021 50.00p 50.00p 49.61p 50.00p 20079
24/03/2021 50.00p 51.60p 49.51p 50.00p 76766
23/03/2021 50.00p 50.00p 49.21p 50.00p 1000
22/03/2021 50.00p 51.79p 48.00p 50.00p 25775
19/03/2021 50.00p 50.93p 49.10p 50.00p 27768
18/03/2021 49.50p 51.07p 48.81p 50.00p 11912605
17/03/2021 50.00p 50.70p 48.77p 49.50p 71828
16/03/2021 50.00p 51.50p 50.00p 50.00p 36
15/03/2021 50.00p 50.95p 48.00p 50.00p 32318
12/03/2021 50.00p 51.00p 48.75p 50.00p 14187
11/03/2021 50.00p 51.10p 48.75p 50.00p 24539
10/03/2021 50.00p 51.20p 48.75p 50.00p 28702
09/03/2021 50.00p 51.50p 48.91p 50.00p 8643
08/03/2021 50.00p 51.50p 48.55p 50.00p 97622
05/03/2021 50.00p 51.50p 48.55p 50.00p 49308
04/03/2021 48.50p 51.50p 47.60p 50.00p 157371
03/03/2021 48.50p 49.50p 47.55p 48.50p 51244
02/03/2021 49.00p 50.20p 47.51p 48.50p 64313
01/03/2021 51.00p 51.49p 47.50p 49.00p 121029
26/02/2021 53.50p 53.84p 48.00p 51.00p 159245
25/02/2021 53.50p 54.50p 52.00p 53.50p 5669
24/02/2021 53.50p 53.95p 52.00p 53.50p 2412
23/02/2021 54.50p 55.75p 52.00p 53.50p 10189
22/02/2021 54.50p 55.75p 52.00p 54.50p 33675
19/02/2021 55.00p 57.00p 52.31p 54.50p 40444
18/02/2021 55.50p 55.50p 53.00p 55.00p 46563
17/02/2021 55.50p 57.00p 54.00p 55.50p 72153
16/02/2021 54.50p 57.00p 53.30p 55.50p 49944
15/02/2021 56.50p 57.00p 53.25p 54.50p 50066
12/02/2021 58.00p 59.25p 55.00p 56.50p 268721
11/02/2021 52.50p 58.80p 52.50p 58.00p 272780
10/02/2021 52.00p 54.00p 50.40p 52.00p 5841
09/02/2021 52.00p 52.49p 50.40p 52.00p 22925
08/02/2021 52.00p 53.50p 50.25p 52.00p 99743
05/02/2021 51.50p 54.00p 50.00p 52.00p 14380
04/02/2021 50.00p 53.00p 50.00p 51.50p 60587
03/02/2021 50.00p 51.00p 49.62p 50.00p 2601
02/02/2021 49.00p 51.00p 49.00p 50.00p 28565
01/02/2021 45.50p 50.90p 44.67p 49.00p 273489
29/01/2021 45.50p 47.76p 44.66p 45.50p 133706
28/01/2021 47.50p 47.50p 44.00p 45.50p 311667
27/01/2021 48.50p 48.50p 46.00p 48.00p 168889
26/01/2021 49.50p 50.00p 47.31p 48.50p 41748
25/01/2021 51.00p 51.35p 49.00p 49.50p 234303
22/01/2021 52.00p 52.00p 50.00p 51.00p 32476
21/01/2021 52.00p 52.00p 50.00p 52.00p 3285
20/01/2021 52.00p 53.90p 50.11p 52.00p 67578
19/01/2021 52.00p 53.94p 50.00p 52.00p 66241
18/01/2021 52.00p 54.00p 51.00p 52.00p 27849
15/01/2021 52.00p 53.70p 50.77p 52.00p 1442
14/01/2021 52.00p 53.49p 50.55p 52.00p 8317
13/01/2021 52.00p 53.70p 51.21p 52.00p 21345
12/01/2021 50.50p 53.70p 49.83p 52.00p 69246
11/01/2021 50.50p 52.00p 49.55p 50.50p 77887
08/01/2021 50.00p 51.00p 47.33p 50.50p 212964
07/01/2021 50.00p 50.00p 48.00p 50.00p 41584
06/01/2021 50.00p 52.00p 48.00p 50.00p 46462
05/01/2021 50.00p 51.40p 48.00p 50.00p 53096
04/01/2021 51.00p 52.40p 49.00p 50.50p 152702
31/12/2020 51.00p 52.90p 49.00p 51.00p 14460
30/12/2020 51.00p 52.25p 49.00p 51.00p 47666
24/12/2020 51.00p 51.77p 49.25p 51.00p 4835
23/12/2020 51.00p 51.00p 49.51p 51.00p 20440
22/12/2020 51.00p 51.96p 50.00p 51.00p 35474
21/12/2020 53.00p 53.30p 49.00p 51.00p 68065
18/12/2020 53.00p 53.00p 52.00p 53.00p 40772
17/12/2020 53.00p 53.44p 52.10p 53.00p 23869
16/12/2020 53.00p 53.70p 52.25p 53.00p 62091
15/12/2020 53.00p 53.70p 52.21p 53.00p 9926
14/12/2020 53.50p 54.00p 52.00p 53.00p 112704

*Close Price adjusted for both dividends and splits