Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/12/2020 52.50p 53.40p 51.00p 52.50p 886642
10/12/2020 52.50p 53.45p 51.00p 52.50p 33262
09/12/2020 52.50p 53.45p 51.45p 52.50p 18342
08/12/2020 53.50p 54.16p 52.00p 52.50p 53451
07/12/2020 53.50p 54.39p 52.66p 53.50p 39172
04/12/2020 53.50p 54.40p 52.66p 53.50p 48147
03/12/2020 53.50p 54.45p 52.55p 53.50p 15237
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

*Close Price adjusted for both dividends and splits