Checkit

(CKT)
Sector: Software & Computer Services
19.73p
0.23p 1.17
Last updated: 11:00:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 19.50p 19.50p 19.45p 19.50p 1,600
21/11/2024 19.50p 20.00p 19.42p 19.50p 171,105
20/11/2024 19.50p 20.00p 19.34p 19.50p 55,096
19/11/2024 19.50p 19.50p 19.33p 19.50p 3,689
18/11/2024 19.50p 20.00p 19.50p 19.50p 175,572
15/11/2024 19.50p 19.64p 19.32p 19.50p 14,101
14/11/2024 19.50p 20.00p 19.50p 19.50p 10
13/11/2024 19.50p 19.50p 19.20p 19.50p 10,000
12/11/2024 19.50p 20.00p 19.20p 19.50p 42,436
11/11/2024 20.00p 20.40p 19.32p 19.50p 128,216
08/11/2024 20.50p 20.50p 19.31p 20.00p 124,126
07/11/2024 20.50p 20.90p 20.15p 20.50p 34,987
06/11/2024 20.50p 20.80p 20.13p 20.50p 174,528
05/11/2024 20.50p 20.72p 20.50p 20.50p 162,500
04/11/2024 20.50p 20.75p 20.00p 20.50p 55,001
01/11/2024 20.50p 20.78p 20.00p 20.00p 58,848
31/10/2024 19.00p 20.82p 18.36p 20.50p 226,003
30/10/2024 17.00p 19.40p 16.35p 17.00p 1,219,349
29/10/2024 17.50p 18.00p 16.35p 17.00p 194,745
28/10/2024 17.00p 18.00p 16.00p 17.50p 1,815,385
25/10/2024 17.00p 17.20p 16.50p 16.50p 284,325
24/10/2024 18.00p 18.50p 16.38p 17.00p 635,527
23/10/2024 19.50p 19.50p 18.00p 18.00p 76,275
22/10/2024 19.50p 19.50p 19.05p 19.50p 52,500
21/10/2024 20.00p 20.00p 19.14p 19.50p 122,909
18/10/2024 20.00p 21.00p 19.14p 20.00p 21,364
17/10/2024 20.00p 21.00p 19.10p 20.00p 57,696
16/10/2024 20.00p 20.00p 19.15p 20.00p 22,770
15/10/2024 20.00p 20.49p 19.35p 20.00p 56,588
14/10/2024 21.00p 21.00p 19.38p 20.00p 63,350
11/10/2024 21.00p 22.00p 20.19p 21.00p 8,818
10/10/2024 21.00p 21.00p 20.18p 21.00p 14,561
09/10/2024 21.00p 22.00p 20.16p 21.00p 29,267
08/10/2024 20.50p 21.10p 20.16p 21.00p 23,376
07/10/2024 20.50p 21.10p 20.30p 20.50p 40,439
04/10/2024 20.50p 22.00p 20.50p 20.50p 403
03/10/2024 20.50p 22.00p 19.58p 20.50p 194,398
02/10/2024 19.70p 21.10p 19.70p 20.50p 146,406
01/10/2024 19.70p 20.00p 19.58p 19.70p 147,122
30/09/2024 19.50p 20.00p 19.50p 19.70p 96,579
27/09/2024 19.50p 20.00p 19.50p 19.50p 67,652
26/09/2024 20.00p 20.59p 19.20p 19.50p 126,675
25/09/2024 21.50p 21.50p 19.55p 20.00p 217,742
24/09/2024 21.50p 22.00p 21.03p 21.50p 151,061
23/09/2024 21.00p 22.00p 21.00p 21.50p 172,306
20/09/2024 21.00p 22.00p 20.41p 21.00p 111,110
19/09/2024 21.00p 22.00p 20.38p 21.00p 45,147
18/09/2024 20.50p 21.58p 20.00p 21.00p 57,810
17/09/2024 20.30p 21.60p 20.13p 20.50p 219,792
16/09/2024 21.00p 21.00p 20.10p 20.30p 15,888
13/09/2024 21.50p 22.00p 19.60p 21.50p 237,016
12/09/2024 24.00p 24.00p 19.50p 23.00p 596,824
11/09/2024 23.00p 23.80p 22.31p 23.00p 93,516
10/09/2024 23.00p 23.00p 22.10p 23.00p 2,320
09/09/2024 23.50p 23.50p 22.35p 23.00p 57,150
06/09/2024 23.50p 23.90p 22.77p 23.50p 103,806
05/09/2024 23.50p 23.50p 22.50p 23.50p 0
04/09/2024 23.50p 23.50p 23.00p 23.50p 0
03/09/2024 23.50p 23.50p 23.50p 23.50p 5,000
02/09/2024 23.50p 25.00p 23.50p 23.50p 3,471
30/08/2024 23.50p 23.50p 23.40p 23.50p 25,139
29/08/2024 23.50p 23.50p 23.33p 23.50p 20,166
28/08/2024 23.50p 25.00p 23.25p 23.50p 2,362
27/08/2024 23.50p 23.50p 23.25p 23.50p 1,732
26/08/2024 23.50p 25.00p 23.25p 23.50p 13,540
23/08/2024 23.50p 25.00p 23.25p 23.50p 13,540
22/08/2024 23.50p 25.00p 23.25p 23.50p 13,540
21/08/2024 23.50p 23.50p 23.25p 23.50p 13,559
20/08/2024 23.00p 23.50p 22.33p 23.50p 0
19/08/2024 23.00p 23.00p 23.00p 23.00p 10,941
16/08/2024 25.50p 25.50p 23.00p 23.00p 132,641
15/08/2024 26.00p 27.00p 25.12p 25.50p 113,773
14/08/2024 26.00p 26.00p 25.42p 26.00p 50,155
13/08/2024 26.00p 26.00p 25.45p 26.00p 4,000
12/08/2024 26.00p 26.00p 25.45p 26.00p 22,752
09/08/2024 26.00p 26.00p 25.42p 26.00p 28
08/08/2024 26.00p 26.00p 25.12p 26.00p 611
07/08/2024 26.00p 26.00p 25.75p 26.00p 1,149
06/08/2024 26.00p 27.00p 26.00p 26.00p 7
05/08/2024 26.00p 27.00p 25.41p 26.00p 26,610
02/08/2024 26.00p 26.17p 26.00p 26.00p 26,279
01/08/2024 26.00p 27.00p 25.00p 26.00p 11,250
31/07/2024 26.00p 27.00p 26.00p 26.00p 355
30/07/2024 26.00p 27.00p 26.00p 26.00p 29,837
29/07/2024 26.00p 26.85p 26.00p 26.00p 7,563
26/07/2024 26.00p 27.00p 26.00p 26.00p 99,617
25/07/2024 25.50p 27.00p 25.50p 26.00p 85,816
24/07/2024 25.50p 26.00p 25.00p 25.50p 57,961
23/07/2024 25.50p 25.90p 25.50p 25.50p 3,861
22/07/2024 25.50p 26.00p 25.50p 25.50p 72,714
19/07/2024 25.50p 25.50p 25.00p 25.50p 107,721
18/07/2024 25.00p 26.00p 25.00p 25.50p 45,456
17/07/2024 25.00p 25.75p 25.00p 25.00p 7,766
16/07/2024 25.00p 25.75p 24.00p 25.00p 28,799
15/07/2024 25.00p 25.00p 24.73p 25.00p 5,056
12/07/2024 25.00p 25.00p 24.71p 25.00p 14,355
11/07/2024 25.00p 25.00p 24.68p 25.00p 5,000
10/07/2024 25.50p 25.50p 24.65p 25.00p 57,804
09/07/2024 25.00p 26.00p 25.00p 25.50p 96,141
08/07/2024 25.00p 26.00p 24.44p 25.00p 4,088
05/07/2024 24.50p 25.00p 24.18p 25.00p 59,409
04/07/2024 24.00p 24.90p 23.56p 24.50p 58,253
03/07/2024 24.00p 24.49p 23.50p 24.00p 70,816
02/07/2024 24.50p 26.00p 23.50p 24.00p 192,259
01/07/2024 24.00p 24.50p 24.00p 24.50p 100,000
28/06/2024 24.00p 25.00p 23.00p 24.00p 82,971
27/06/2024 23.00p 24.88p 23.00p 24.00p 168,331
26/06/2024 23.50p 23.70p 22.25p 23.00p 100,715
25/06/2024 23.00p 23.96p 22.38p 23.00p 22,508
24/06/2024 23.00p 24.00p 22.02p 23.00p 53,342
21/06/2024 21.00p 23.89p 21.00p 23.00p 207,632
20/06/2024 20.50p 22.00p 20.15p 21.00p 20,422
19/06/2024 22.50p 22.50p 20.26p 20.50p 143,758
18/06/2024 23.00p 23.00p 22.00p 22.50p 2,155
17/06/2024 23.00p 23.20p 23.00p 23.00p 8,622
14/06/2024 23.00p 23.00p 22.41p 23.00p 0
13/06/2024 23.00p 23.00p 22.24p 23.00p 6,286
12/06/2024 23.00p 25.00p 22.00p 23.00p 136,564
11/06/2024 23.50p 24.00p 22.00p 23.00p 93,460
10/06/2024 23.50p 23.50p 23.00p 23.50p 108,004
07/06/2024 23.50p 23.50p 23.00p 23.50p 87,417
06/06/2024 23.50p 23.50p 23.38p 23.50p 3,617
05/06/2024 23.50p 23.70p 23.00p 23.50p 45,666
04/06/2024 25.00p 25.00p 23.00p 23.50p 130,279
03/06/2024 26.00p 27.00p 24.60p 26.00p 69,667
31/05/2024 26.00p 26.00p 25.73p 26.00p 4,591
30/05/2024 26.00p 27.00p 25.17p 26.00p 10,605
29/05/2024 26.00p 27.00p 25.80p 26.00p 398
28/05/2024 26.00p 27.00p 25.11p 26.00p 31,805
27/05/2024 26.00p 26.00p 25.22p 26.00p 4,200