Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2020 53.50p 54.55p 52.30p 53.50p 65071
01/12/2020 53.00p 54.00p 51.92p 53.00p 43082
30/11/2020 53.00p 54.39p 51.88p 53.00p 10677
27/11/2020 53.00p 54.40p 52.93p 53.00p 135680
26/11/2020 53.50p 54.75p 52.76p 53.00p 133164
25/11/2020 53.50p 55.00p 52.73p 53.50p 42361
24/11/2020 51.50p 54.90p 50.81p 53.50p 62904
23/11/2020 49.00p 52.99p 48.10p 51.50p 199152
20/11/2020 47.50p 49.00p 47.22p 49.00p 92900
19/11/2020 47.00p 48.68p 47.00p 47.50p 116591
18/11/2020 47.00p 47.99p 46.28p 47.00p 12501
17/11/2020 47.00p 47.99p 46.28p 47.00p 35512
16/11/2020 47.50p 47.99p 46.15p 47.00p 44924
13/11/2020 47.50p 48.50p 46.90p 47.50p 72345
12/11/2020 47.50p 48.50p 47.00p 47.50p 24650
10/11/2020 46.50p 49.00p 45.00p 47.50p 168087
09/11/2020 45.00p 47.00p 43.51p 45.00p 30808
06/11/2020 45.00p 46.80p 43.36p 45.00p 57449
05/11/2020 45.00p 46.80p 43.36p 45.00p 10203
04/11/2020 44.50p 46.00p 43.46p 45.00p 51110
03/11/2020 44.50p 45.00p 43.36p 44.50p 48567
02/11/2020 44.50p 45.40p 43.21p 44.50p 123614
30/10/2020 45.00p 46.33p 43.21p 44.50p 138264
29/10/2020 45.00p 45.89p 43.51p 45.00p 35973
28/10/2020 48.50p 50.00p 43.00p 45.00p 200028
27/10/2020 47.00p 50.00p 46.50p 48.50p 183681
26/10/2020 45.00p 49.00p 43.00p 47.00p 528635
23/10/2020 46.00p 46.00p 43.11p 45.00p 37995
22/10/2020 46.50p 46.50p 45.00p 46.00p 10845
21/10/2020 46.50p 47.45p 45.15p 46.50p 11751
20/10/2020 46.50p 48.00p 45.30p 46.50p 143762
19/10/2020 45.50p 48.00p 44.00p 46.50p 122750
16/10/2020 44.00p 45.48p 42.10p 44.00p 31909
15/10/2020 44.00p 45.50p 42.10p 44.00p 24214
14/10/2020 44.00p 45.00p 42.10p 44.00p 14148
13/10/2020 44.50p 45.00p 42.00p 44.00p 46644
12/10/2020 44.50p 45.50p 43.11p 44.50p 19637
09/10/2020 44.50p 44.50p 43.55p 44.50p 24846
08/10/2020 45.00p 46.50p 44.50p 44.50p 21488
07/10/2020 45.00p 46.50p 43.11p 45.00p 23834
06/10/2020 45.00p 46.00p 43.55p 45.00p 25000
05/10/2020 46.50p 46.50p 44.00p 45.50p 30861
02/10/2020 46.50p 46.69p 46.50p 46.50p 3597
01/10/2020 43.50p 48.00p 43.50p 46.50p 205171
30/09/2020 43.50p 45.00p 42.66p 43.50p 52160
29/09/2020 43.50p 44.69p 42.00p 43.50p 54151
28/09/2020 43.50p 44.70p 42.66p 43.50p 29157
25/09/2020 43.50p 44.25p 42.00p 43.50p 62521
24/09/2020 43.50p 44.25p 42.00p 43.50p 59118
23/09/2020 43.50p 43.50p 42.31p 43.50p 23753
22/09/2020 43.50p 43.78p 42.11p 43.50p 21719
21/09/2020 44.00p 44.00p 42.80p 43.50p 103889
18/09/2020 44.00p 44.25p 43.00p 44.00p 75945
17/09/2020 43.50p 44.80p 42.65p 44.00p 129590
16/09/2020 46.50p 46.50p 42.55p 43.50p 151841
15/09/2020 46.00p 46.00p 46.00p 46.00p 15268
14/09/2020 46.00p 46.20p 44.00p 46.00p 19493
11/09/2020 46.50p 46.50p 45.00p 46.00p 38812
10/09/2020 46.50p 47.55p 45.80p 46.50p 16695
09/09/2020 46.50p 47.55p 45.60p 46.50p 22847
08/09/2020 46.50p 46.50p 45.00p 46.50p 27588
07/09/2020 47.50p 48.00p 45.00p 46.50p 34980
04/09/2020 49.50p 49.95p 46.00p 47.50p 64112
03/09/2020 49.50p 50.72p 48.00p 49.50p 157459
02/09/2020 49.50p 50.74p 48.71p 49.50p 45565
01/09/2020 46.50p 51.00p 45.45p 49.50p 171161
28/08/2020 45.50p 48.00p 44.25p 46.00p 114105
27/08/2020 45.50p 47.00p 44.00p 45.50p 111462
26/08/2020 45.50p 46.10p 44.25p 45.50p 296499
25/08/2020 45.00p 46.26p 41.02p 45.50p 373575
24/08/2020 42.00p 48.00p 41.02p 45.00p 292628
21/08/2020 42.00p 42.00p 41.00p 42.00p 10314
20/08/2020 41.50p 43.00p 41.50p 42.00p 19219
19/08/2020 41.50p 41.50p 40.72p 41.50p 112652
18/08/2020 41.50p 43.00p 40.72p 41.50p 74991
17/08/2020 41.50p 41.95p 40.72p 41.50p 49554
14/08/2020 41.50p 41.95p 40.55p 41.50p 30846
13/08/2020 38.50p 43.00p 38.50p 41.50p 78599
12/08/2020 37.50p 40.00p 37.50p 38.50p 105966
11/08/2020 38.50p 38.50p 37.61p 38.50p 1623
10/08/2020 38.50p 38.50p 37.61p 38.50p 28257
07/08/2020 38.50p 40.00p 37.00p 38.50p 52995
06/08/2020 38.50p 39.37p 37.61p 38.50p 14308
05/08/2020 38.50p 39.40p 37.55p 38.50p 4672
04/08/2020 38.50p 40.00p 37.31p 38.50p 46054
03/08/2020 38.50p 39.38p 38.50p 38.50p 300
31/07/2020 38.50p 39.38p 38.50p 38.50p 1800
30/07/2020 38.50p 38.50p 37.21p 38.50p 9088
29/07/2020 38.50p 39.30p 37.21p 38.50p 9988
28/07/2020 37.50p 39.40p 36.66p 38.50p 36667
27/07/2020 37.50p 38.49p 36.45p 37.50p 7130
24/07/2020 37.50p 39.00p 36.35p 37.50p 42819
23/07/2020 37.50p 38.70p 37.01p 37.50p 45536
22/07/2020 37.50p 38.50p 36.00p 37.50p 104765
21/07/2020 39.00p 39.00p 36.31p 37.50p 116090
20/07/2020 39.00p 39.00p 38.00p 39.00p 59831
17/07/2020 40.00p 40.00p 38.00p 39.00p 86143
16/07/2020 40.50p 40.89p 39.00p 40.00p 26185
15/07/2020 40.50p 41.00p 39.15p 40.50p 6741
14/07/2020 40.50p 41.28p 39.30p 40.50p 46839
13/07/2020 40.50p 41.39p 39.00p 40.50p 50112
10/07/2020 41.50p 41.50p 39.21p 40.50p 55183
09/07/2020 40.50p 41.50p 39.00p 41.50p 1365778
08/07/2020 40.50p 41.40p 39.85p 40.50p 10792
07/07/2020 40.50p 41.99p 39.82p 40.50p 38883
06/07/2020 40.50p 41.40p 39.75p 40.50p 25566
03/07/2020 40.50p 42.00p 39.87p 40.50p 21920
02/07/2020 40.50p 42.00p 40.50p 40.50p 14385
01/07/2020 40.00p 41.00p 39.00p 40.50p 28897
30/06/2020 40.00p 40.98p 39.89p 40.00p 55890
29/06/2020 39.50p 40.98p 38.31p 40.00p 256110
26/06/2020 39.00p 40.74p 38.35p 39.50p 330849
25/06/2020 39.00p 39.90p 38.61p 39.00p 40362
24/06/2020 39.00p 39.90p 38.25p 39.00p 159180
23/06/2020 39.00p 39.88p 37.60p 39.00p 492858
22/06/2020 35.50p 40.00p 35.10p 38.00p 526241
19/06/2020 35.50p 35.50p 35.25p 35.50p 59568
18/06/2020 32.50p 36.00p 32.50p 35.50p 255125
17/06/2020 30.50p 33.00p 30.31p 32.50p 161749
16/06/2020 29.00p 31.00p 26.45p 30.50p 424544
15/06/2020 30.00p 30.39p 29.35p 30.00p 56929
12/06/2020 30.50p 30.50p 29.20p 30.00p 44560
11/06/2020 33.00p 33.00p 29.00p 30.50p 414812
10/06/2020 33.50p 33.69p 32.30p 33.00p 35152
09/06/2020 33.50p 33.50p 33.00p 33.50p 25000
08/06/2020 34.25p 34.25p 33.50p 33.50p 13775
05/06/2020 34.25p 34.50p 34.00p 34.25p 36253
04/06/2020 34.25p 34.47p 34.00p 34.25p 47489
03/06/2020 34.50p 34.50p 34.10p 34.25p 32415
02/06/2020 34.50p 35.00p 34.15p 34.50p 26299
01/06/2020 34.50p 34.50p 34.31p 34.50p 10258
29/05/2020 34.50p 35.00p 34.31p 34.50p 21830
28/05/2020 34.50p 34.50p 34.21p 34.50p 11052
27/05/2020 34.00p 35.00p 32.00p 34.50p 314182
26/05/2020 34.50p 34.85p 33.00p 34.00p 346879
25/05/2020 36.00p 36.00p 35.20p 36.00p 23600
22/05/2020 36.00p 36.00p 35.20p 36.00p 23600
21/05/2020 34.25p 37.70p 34.25p 36.00p 227496
20/05/2020 34.25p 34.85p 33.76p 34.25p 6595
19/05/2020 33.75p 34.25p 33.75p 34.25p 6421
18/05/2020 34.25p 34.78p 33.50p 33.75p 76508
15/05/2020 34.25p 34.25p 34.25p 34.25p 0
14/05/2020 34.25p 35.00p 33.58p 34.25p 35589
13/05/2020 33.00p 34.75p 33.00p 34.25p 100722
12/05/2020 32.50p 33.75p 32.00p 33.50p 69899
11/05/2020 32.00p 33.00p 31.60p 32.50p 129535
08/05/2020 32.00p 32.00p 31.50p 32.00p 27248
07/05/2020 32.00p 32.00p 31.50p 32.00p 27248
06/05/2020 33.00p 33.70p 31.00p 32.00p 93292
05/05/2020 33.00p 33.90p 32.00p 33.00p 15590
04/05/2020 33.50p 34.00p 31.50p 33.00p 47496
01/05/2020 35.00p 35.00p 33.00p 33.50p 33531
30/04/2020 34.50p 36.00p 34.00p 35.00p 66492
29/04/2020 35.50p 35.50p 33.16p 35.00p 57199
28/04/2020 35.50p 35.50p 35.00p 35.50p 15000
27/04/2020 34.00p 35.80p 33.20p 35.50p 102837
24/04/2020 35.00p 35.50p 33.00p 34.00p 29768
23/04/2020 34.50p 36.00p 33.00p 35.00p 60776
22/04/2020 34.50p 34.50p 33.00p 34.50p 9585
21/04/2020 34.50p 35.20p 33.00p 34.50p 10541
20/04/2020 34.50p 35.20p 34.50p 34.50p 11309
17/04/2020 35.00p 35.20p 34.00p 34.50p 43616
16/04/2020 35.00p 35.00p 35.00p 35.00p 6192
15/04/2020 36.00p 37.00p 34.00p 35.00p 199360
14/04/2020 33.00p 36.00p 32.15p 36.00p 221958
13/04/2020 34.50p 34.70p 32.00p 33.00p 59674
10/04/2020 34.50p 34.70p 32.00p 33.00p 59674
09/04/2020 34.50p 34.70p 32.00p 33.00p 59674
08/04/2020 34.75p 35.00p 34.00p 34.50p 51952
07/04/2020 33.00p 35.50p 33.00p 34.75p 158208
06/04/2020 33.00p 33.40p 32.15p 33.00p 15961
03/04/2020 33.00p 33.00p 31.11p 33.00p 59836
02/04/2020 33.50p 34.00p 31.60p 33.00p 22401
01/04/2020 33.50p 33.50p 33.00p 33.50p 50000
31/03/2020 33.75p 35.00p 33.00p 33.75p 95886
30/03/2020 35.25p 35.25p 32.51p 33.75p 37876
27/03/2020 35.25p 35.93p 33.75p 35.25p 51142
26/03/2020 33.50p 35.93p 32.55p 35.25p 84812
25/03/2020 31.50p 34.70p 31.50p 33.50p 74831
24/03/2020 30.50p 32.00p 30.50p 32.00p 32500
23/03/2020 29.50p 31.00p 26.55p 30.50p 154240
20/03/2020 26.50p 30.00p 26.50p 29.50p 235175
19/03/2020 24.75p 27.00p 24.75p 26.50p 121455
18/03/2020 23.50p 25.00p 22.00p 24.50p 210838
17/03/2020 25.50p 26.00p 23.10p 24.00p 273177
16/03/2020 33.00p 33.00p 24.36p 25.50p 323739
13/03/2020 32.00p 34.00p 31.25p 33.00p 207820
12/03/2020 36.00p 36.00p 30.00p 31.00p 299215
11/03/2020 35.50p 37.00p 35.04p 36.50p 125767
10/03/2020 34.50p 38.00p 34.50p 36.50p 238485
09/03/2020 32.50p 35.00p 31.45p 34.50p 240513
06/03/2020 37.00p 38.06p 33.00p 33.50p 296145
05/03/2020 37.50p 38.00p 36.00p 37.00p 125349
04/03/2020 38.00p 38.07p 37.00p 37.50p 140409
03/03/2020 37.00p 39.25p 37.00p 38.00p 268087
02/03/2020 37.00p 39.00p 36.00p 37.00p 490133
28/02/2020 36.00p 38.70p 33.31p 37.00p 646873
27/02/2020 39.50p 39.70p 35.50p 35.50p 312153
26/02/2020 40.00p 40.00p 37.00p 39.50p 373799
25/02/2020 41.50p 42.90p 39.10p 40.00p 399828

*Close Price adjusted for both dividends and splits