Shares Magazine
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 |
Sign up to our
daily email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Countryside Partnerships PLC | 243.00 | 6.86 |
| Darktrace PLC | 363.10 | 6.79 |
| Playtech PLC | 539.00 | 6.73 |
| Royal Mail PLC | 315.40 | 5.13 |
| Bridgepoint Group PLC | 285.00 | 4.47 |
| Genus PLC | 2,684.00 | 4.03 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 710.00 | -4.05 |
| Coats Group PLC | 75.40 | -3.83 |
| Tui AG | 201.50 | -3.68 |
| Baillie Gifford Us Growth Trust PLC | 155.00 | -3.13 |
| Auction Technology Group PLC | 903.00 | -3.11 |
| Scottish Mortgage Investment Trust PLC | 737.00 | -3.03 |
