- Share Prices
Checkit PLC (CKT)
36.00p+0.50 (+1.41%)20 May 2022, 12:15
Checkit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 20, 2022 | 35.50p | 37.68p | 34.40p | 36.00p | 57,275 |
May 19, 2022 | 35.50p | 33.00p | 33.00p | 35.50p | 1,696 |
May 18, 2022 | 35.50p | 36.00p | 33.00p | 35.50p | 25,895 |
May 17, 2022 | 35.50p | 36.00p | 33.10p | 35.50p | 18,914 |
May 16, 2022 | 35.50p | 35.90p | 35.90p | 35.50p | 1,500 |
May 13, 2022 | 35.50p | 34.10p | 34.10p | 35.50p | 6,450 |
May 12, 2022 | 35.50p | 36.20p | 33.00p | 35.50p | 22,197 |
May 11, 2022 | 36.50p | 37.84p | 35.25p | 36.50p | 77,000 |
May 10, 2022 | 36.50p | 36.26p | 35.55p | 36.50p | 89,418 |
May 9, 2022 | 36.50p | 36.45p | 35.00p | 36.50p | 92,215 |
May 6, 2022 | 37.00p | 37.40p | 35.00p | 36.50p | 186,927 |
May 5, 2022 | 38.00p | 37.00p | 36.00p | 37.00p | 48,060 |
May 4, 2022 | 36.50p | 39.50p | 36.55p | 38.00p | 95,073 |
Apr 29, 2022 | 38.00p | 37.77p | 36.00p | 36.50p | 20,184 |
Apr 28, 2022 | 38.00p | 38.00p | 36.00p | 38.00p | 74,925 |
Apr 27, 2022 | 38.00p | 38.72p | 36.06p | 38.00p | 101,280 |
Apr 26, 2022 | 38.50p | 39.12p | 37.00p | 38.00p | 70,315 |
Apr 25, 2022 | 38.50p | 40.49p | 37.10p | 38.50p | 22,586 |
Apr 22, 2022 | 39.00p | 39.72p | 38.00p | 39.00p | 67,411 |
Apr 21, 2022 | 39.00p | 40.70p | 40.70p | 39.00p | 5,000 |
Apr 20, 2022 | 39.00p | 40.80p | 37.61p | 39.00p | 3,367 |
Apr 19, 2022 | 39.00p | 40.19p | 37.60p | 39.00p | 11,247 |
Apr 14, 2022 | 39.00p | 40.19p | 40.15p | 39.00p | 14,029 |
Apr 12, 2022 | 39.00p | 37.60p | 37.50p | 39.00p | 7,317 |
Apr 11, 2022 | 39.00p | 40.25p | 40.25p | 39.00p | 10,000 |
Apr 8, 2022 | 39.00p | 40.29p | 40.29p | 39.00p | 9,590 |
Apr 7, 2022 | 39.00p | 37.63p | 37.63p | 39.00p | 10,000 |
Apr 6, 2022 | 39.00p | 40.29p | 37.63p | 39.00p | 10,934 |
Apr 5, 2022 | 39.00p | 40.50p | 37.50p | 39.00p | 6,732 |
Apr 4, 2022 | 39.00p | 38.13p | 38.08p | 39.00p | 26,651 |
Apr 1, 2022 | 38.50p | 41.00p | 37.40p | 39.00p | 17,803 |
Mar 31, 2022 | 40.00p | 39.90p | 37.11p | 38.50p | 292,961 |
Mar 30, 2022 | 40.50p | 40.00p | 37.00p | 40.00p | 118,253 |
Mar 29, 2022 | 42.00p | 40.10p | 39.00p | 40.50p | 57,490 |
Mar 28, 2022 | 42.00p | 41.68p | 40.55p | 42.00p | 34,000 |
Mar 25, 2022 | 42.00p | 41.88p | 41.60p | 42.00p | 29,228 |
Mar 24, 2022 | 42.50p | 41.62p | 40.10p | 42.00p | 103,300 |
Mar 22, 2022 | 42.50p | 42.40p | 41.48p | 42.50p | 29,710 |
Mar 21, 2022 | 40.00p | 43.00p | 40.01p | 42.50p | 90,873 |
Mar 18, 2022 | 40.00p | 42.00p | 39.00p | 40.00p | 30,970 |
Mar 17, 2022 | 40.00p | 41.80p | 39.45p | 40.00p | 26,758 |
Mar 16, 2022 | 40.00p | 41.40p | 38.80p | 40.00p | 34,788 |
Mar 15, 2022 | 39.00p | 42.45p | 38.80p | 40.00p | 268,133 |
Mar 14, 2022 | 38.50p | 39.63p | 38.00p | 38.50p | 123,460 |
Mar 11, 2022 | 38.50p | 38.50p | 37.10p | 38.50p | 1,410 |
Mar 10, 2022 | 39.50p | 38.05p | 36.50p | 38.50p | 496,421 |
Mar 9, 2022 | 38.50p | 40.00p | 38.35p | 39.50p | 139,483 |
Mar 8, 2022 | 38.50p | 39.40p | 37.00p | 38.50p | 42,707 |
Mar 7, 2022 | 41.00p | 40.00p | 37.00p | 38.50p | 61,207 |
Mar 4, 2022 | 42.00p | 40.50p | 39.00p | 41.00p | 39,168 |