Checkit

(CKT)
Sector: Software & Computer Services
11.65p
-1.35p -10.38
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/04/2025 13.00p 13.00p 11.08p 11.65p 405,291
04/04/2025 13.50p 13.50p 12.50p 13.00p 112,417
03/04/2025 14.00p 14.00p 13.10p 13.50p 22,731
02/04/2025 14.00p 14.25p 13.12p 14.00p 42,087
01/04/2025 14.00p 14.30p 13.11p 14.00p 43,979
28/03/2025 14.00p 14.00p 13.45p 14.00p 12,073
27/03/2025 14.00p 14.95p 14.00p 14.00p 21,296
26/03/2025 14.00p 14.50p 13.40p 14.00p 22,262
25/03/2025 14.00p 14.00p 13.44p 14.00p 30,000
24/03/2025 14.00p 14.95p 14.00p 14.00p 14,271
21/03/2025 14.00p 14.20p 13.40p 14.00p 103,274
20/03/2025 14.00p 14.50p 13.22p 14.00p 150,005
19/03/2025 13.50p 14.20p 13.30p 14.00p 161,250
18/03/2025 13.50p 14.00p 13.50p 13.50p 10,000
17/03/2025 13.25p 13.98p 12.65p 13.25p 13,191
14/03/2025 13.25p 13.60p 12.60p 13.25p 94,037
13/03/2025 13.25p 13.25p 12.71p 13.25p 6,675
12/03/2025 13.25p 13.67p 12.68p 13.25p 97,614
11/03/2025 14.00p 14.00p 12.97p 13.25p 219,000
10/03/2025 14.25p 14.36p 13.42p 14.00p 0
07/03/2025 14.25p 14.95p 13.50p 14.25p 90,497
06/03/2025 14.25p 14.25p 13.66p 14.25p 9,575
05/03/2025 14.25p 14.91p 13.50p 14.25p 98,582
04/03/2025 14.25p 14.25p 13.65p 14.25p 2,668
28/02/2025 13.50p 14.50p 13.50p 14.00p 45,107
27/02/2025 13.50p 14.00p 13.50p 13.50p 18,912
26/02/2025 14.25p 14.67p 13.30p 13.50p 199,563
25/02/2025 14.75p 14.75p 14.25p 14.25p 26,938
24/02/2025 14.75p 14.75p 14.05p 14.75p 91,980
21/02/2025 15.00p 15.00p 14.22p 14.75p 42,000
20/02/2025 15.00p 15.00p 14.20p 15.00p 28,503
19/02/2025 15.00p 15.00p 14.50p 15.00p 66,266
18/02/2025 15.00p 15.50p 14.50p 15.00p 38,106
17/02/2025 15.00p 15.50p 14.55p 15.00p 224,012
14/02/2025 15.25p 15.25p 14.25p 15.00p 268,447
13/02/2025 15.25p 15.30p 14.61p 15.25p 85,423
12/02/2025 15.50p 15.67p 14.50p 15.25p 558,286
11/02/2025 16.50p 16.50p 14.75p 15.50p 619,754
10/02/2025 16.50p 16.70p 16.18p 16.50p 236,800
07/02/2025 16.50p 16.74p 16.17p 16.50p 46,415
06/02/2025 17.00p 17.00p 16.44p 17.00p 55,001
05/02/2025 16.50p 17.00p 16.50p 17.00p 24,000
04/02/2025 16.50p 16.78p 16.50p 16.50p 29,450
03/02/2025 17.00p 17.00p 16.00p 16.50p 60,242
31/01/2025 17.00p 17.00p 16.39p 17.00p 3,249
30/01/2025 17.00p 18.00p 16.35p 17.00p 104,372
29/01/2025 17.50p 17.50p 16.63p 17.00p 34,723
28/01/2025 17.50p 17.70p 16.60p 17.50p 245,500
27/01/2025 18.00p 18.00p 17.34p 17.50p 41,557
24/01/2025 18.50p 18.50p 18.00p 18.00p 21,452
23/01/2025 18.50p 18.94p 18.00p 18.50p 60,810
22/01/2025 19.00p 19.00p 18.02p 18.50p 88,500
21/01/2025 19.00p 19.00p 18.24p 19.00p 129,251
20/01/2025 19.00p 19.90p 18.22p 19.00p 209,268
17/01/2025 17.50p 18.26p 17.16p 17.75p 504,951
16/01/2025 18.25p 18.91p 17.50p 18.25p 55,919
15/01/2025 18.25p 18.25p 17.50p 18.25p 2,000
14/01/2025 18.25p 18.40p 18.25p 18.25p 0
13/01/2025 18.50p 18.50p 17.50p 18.25p 36,901
10/01/2025 18.50p 18.50p 18.00p 18.50p 14,897
09/01/2025 19.00p 19.15p 18.00p 18.50p 76,235
08/01/2025 19.00p 19.00p 18.33p 19.00p 30,576
07/01/2025 18.00p 19.69p 18.00p 19.00p 398,517
06/01/2025 18.00p 18.94p 15.00p 18.00p 9,926,446
03/01/2025 18.00p 18.00p 17.61p 18.00p 7,887
02/01/2025 18.00p 18.57p 17.58p 18.00p 35,749
01/01/2025 18.00p 19.00p 18.00p 18.00p 16,374
31/12/2024 18.00p 19.00p 18.00p 18.00p 16,374
30/12/2024 18.00p 18.68p 17.00p 18.00p 21,167
27/12/2024 18.00p 18.43p 18.00p 18.00p 0
26/12/2024 18.00p 18.43p 18.00p 18.00p 0
25/12/2024 18.00p 18.43p 18.00p 18.00p 0
24/12/2024 18.00p 18.43p 18.00p 18.00p 0
23/12/2024 18.00p 19.00p 17.55p 18.00p 13,508
20/12/2024 17.50p 18.00p 17.50p 18.00p 22,483
19/12/2024 17.50p 18.00p 17.28p 17.50p 50,027
18/12/2024 18.50p 18.90p 17.50p 17.50p 21,680
17/12/2024 18.50p 18.50p 18.32p 18.50p 6,905
16/12/2024 18.50p 18.77p 18.50p 18.50p 0
13/12/2024 18.50p 18.50p 18.32p 18.50p 13,760
12/12/2024 18.50p 18.90p 18.32p 18.50p 17,925
11/12/2024 19.00p 19.00p 18.50p 18.50p 26,433
10/12/2024 19.50p 19.50p 18.50p 19.00p 167,793
09/12/2024 19.50p 20.00p 19.01p 19.50p 4,329
06/12/2024 19.50p 19.50p 19.12p 19.50p 29,000
05/12/2024 19.50p 20.00p 19.00p 19.50p 40,338
04/12/2024 19.50p 19.85p 19.35p 19.50p 114,928
03/12/2024 19.50p 19.90p 19.12p 19.50p 11,765
02/12/2024 19.50p 19.90p 19.38p 19.50p 82,085
29/11/2024 19.50p 20.00p 19.50p 19.50p 252,004
28/11/2024 19.50p 20.00p 19.26p 19.50p 4,118
27/11/2024 19.50p 19.62p 19.50p 19.50p 4,500
26/11/2024 19.50p 20.00p 19.00p 19.50p 85,326
25/11/2024 19.50p 19.50p 19.46p 19.50p 18,250
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