LSE - Delayed Quote GBp

Checkit plc (CKT.L)

Compare
18.50
0.00
(0.00%)
At close: January 10 at 2:11:43 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 18.50 18.25 18.00 18.50 18.50 14,897
Jan 9, 2025 19.00 19.15 18.00 18.50 18.50 76,235
Jan 8, 2025 19.00 19.00 18.33 19.00 19.00 30,576
Jan 7, 2025 18.00 19.69 18.26 19.00 19.00 398,517
Jan 6, 2025 18.00 18.94 15.00 18.00 18.00 9,926,446
Jan 3, 2025 18.00 17.61 17.61 18.00 18.00 7,887
Jan 2, 2025 18.00 18.58 17.58 18.00 18.00 35,749
Dec 31, 2024 18.00 19.00 18.65 18.00 18.00 16,374
Dec 30, 2024 18.00 18.68 17.00 18.00 18.00 21,167
Dec 27, 2024 18.00 18.00 18.00 18.00 18.00 -
Dec 24, 2024 18.00 18.00 18.00 18.00 18.00 -
Dec 23, 2024 18.00 19.00 17.55 18.00 18.00 13,508
Dec 20, 2024 17.50 17.80 17.80 18.00 18.00 22,483
Dec 19, 2024 17.50 18.00 17.28 17.50 17.50 50,027
Dec 18, 2024 18.50 18.90 18.00 17.50 17.50 21,680
Dec 17, 2024 18.50 18.32 18.32 18.50 18.50 6,905
Dec 16, 2024 18.50 18.50 18.50 18.50 18.50 -
Dec 13, 2024 18.50 18.32 18.32 18.50 18.50 13,760
Dec 12, 2024 18.50 18.90 18.32 18.50 18.50 17,925
Dec 11, 2024 19.00 18.90 18.90 18.50 18.50 26,433
Dec 10, 2024 19.50 19.40 18.50 19.00 19.00 167,793
Dec 9, 2024 19.50 20.00 19.01 19.50 19.50 4,329
Dec 6, 2024 19.50 19.20 19.12 19.50 19.50 29,000
Dec 5, 2024 19.50 20.00 19.00 19.50 19.50 40,338
Dec 4, 2024 19.50 19.85 19.35 19.50 19.50 114,928
Dec 3, 2024 19.50 19.90 19.12 19.50 19.50 11,765
Dec 2, 2024 19.50 19.90 19.38 19.50 19.50 82,085
Nov 29, 2024 19.50 20.00 19.70 19.50 19.50 252,004
Nov 28, 2024 19.50 20.00 19.26 19.50 19.50 4,118
Nov 27, 2024 19.50 19.62 19.00 19.50 19.50 104,500
Nov 26, 2024 19.50 20.00 19.00 19.50 19.50 85,326
Nov 25, 2024 19.50 19.49 19.46 19.50 19.50 18,250
Nov 22, 2024 19.50 19.45 19.45 19.50 19.50 1,600
Nov 21, 2024 19.50 20.00 19.42 19.50 19.50 171,105
Nov 20, 2024 19.50 20.00 19.34 19.50 19.50 55,096
Nov 19, 2024 19.50 19.33 19.33 19.50 19.50 3,689
Nov 18, 2024 19.50 20.00 19.80 19.50 19.50 175,572
Nov 15, 2024 19.50 19.64 19.32 19.50 19.50 14,101
Nov 14, 2024 19.50 20.00 20.00 19.50 19.50 10
Nov 13, 2024 19.50 19.20 19.20 19.50 19.50 10,000
Nov 12, 2024 19.50 20.00 19.20 19.50 19.50 42,436
Nov 11, 2024 20.00 20.40 19.32 19.50 19.50 128,216
Nov 8, 2024 20.50 20.45 19.31 20.00 20.00 1,424,126
Nov 7, 2024 20.50 20.90 20.15 20.50 20.50 34,987
Nov 6, 2024 20.50 20.80 20.13 20.50 20.50 174,528
Nov 5, 2024 20.50 20.72 20.50 20.50 20.50 162,500
Nov 4, 2024 20.50 20.75 20.00 20.50 20.50 55,001
Nov 1, 2024 20.50 20.78 20.00 20.00 20.00 58,848
Oct 31, 2024 19.00 20.82 18.35 20.50 20.50 226,003
Oct 30, 2024 17.00 19.40 16.35 19.00 19.00 1,319,349
Oct 29, 2024 17.50 18.00 16.35 17.00 17.00 194,745
Oct 28, 2024 17.00 18.00 16.00 17.50 17.50 1,815,385
Oct 25, 2024 17.00 17.20 16.53 16.50 16.50 284,325
Oct 24, 2024 18.00 18.50 16.38 18.00 18.00 635,527
Oct 23, 2024 19.50 19.06 18.05 18.00 18.00 76,275
Oct 22, 2024 19.50 19.07 19.05 19.50 19.50 52,500
Oct 21, 2024 20.00 20.00 19.14 19.50 19.50 122,909
Oct 18, 2024 20.00 21.00 19.14 20.00 20.00 21,364
Oct 17, 2024 20.00 21.00 19.10 20.00 20.00 57,696
Oct 16, 2024 20.00 19.45 19.15 20.00 20.00 22,770
Oct 15, 2024 20.00 20.49 19.35 20.00 20.00 56,588
Oct 14, 2024 21.00 20.19 19.38 20.00 20.00 63,350
Oct 11, 2024 21.00 22.00 20.19 21.00 21.00 8,818
Oct 10, 2024 21.00 20.19 20.18 21.00 21.00 14,561
Oct 9, 2024 21.00 22.00 20.16 21.00 21.00 29,267
Oct 8, 2024 20.50 21.10 20.16 21.00 21.00 23,376
Oct 7, 2024 20.50 21.10 20.90 20.50 20.50 40,439
Oct 4, 2024 20.50 22.00 21.10 20.50 20.50 403
Oct 3, 2024 20.50 22.00 19.58 20.50 20.50 194,398
Oct 2, 2024 19.70 21.10 19.71 20.50 20.50 146,406
Oct 1, 2024 19.70 20.00 19.58 19.70 19.70 147,122
Sep 30, 2024 19.50 20.00 19.88 19.70 19.70 96,579
Sep 27, 2024 19.50 20.00 19.56 19.50 19.50 67,652
Sep 26, 2024 20.00 20.59 19.20 19.50 19.50 126,675
Sep 25, 2024 21.50 21.17 19.55 20.00 20.00 217,742
Sep 24, 2024 21.50 22.00 21.03 21.50 21.50 151,061
Sep 23, 2024 21.00 22.00 21.00 21.50 21.50 172,306
Sep 20, 2024 21.00 22.00 20.41 21.00 21.00 111,110
Sep 19, 2024 21.00 22.00 20.38 21.00 21.00 45,147
Sep 18, 2024 20.50 21.58 20.00 21.00 21.00 57,810
Sep 17, 2024 20.30 21.60 20.13 20.50 20.50 275,792
Sep 16, 2024 21.00 20.49 20.10 20.30 20.30 15,888
Sep 13, 2024 21.50 22.00 19.60 21.00 21.00 237,016
Sep 12, 2024 24.00 23.30 19.50 21.50 21.50 596,824
Sep 11, 2024 23.00 23.80 22.31 23.00 23.00 93,516
Sep 10, 2024 23.00 22.50 22.10 23.00 23.00 2,320
Sep 9, 2024 23.50 23.11 22.35 23.00 23.00 57,150
Sep 6, 2024 23.50 23.90 22.77 23.50 23.50 145,205
Sep 5, 2024 23.50 23.50 23.50 23.50 23.50 -
Sep 4, 2024 23.50 23.50 23.50 23.50 23.50 -
Sep 3, 2024 23.50 23.50 23.50 23.50 23.50 5,000
Sep 2, 2024 23.50 25.00 23.50 23.50 23.50 3,471
Aug 30, 2024 23.50 23.53 23.40 23.50 23.50 62,530
Aug 29, 2024 23.50 23.40 23.33 23.50 23.50 20,166
Aug 28, 2024 23.50 25.00 23.25 23.50 23.50 2,362
Aug 27, 2024 23.50 23.25 23.25 23.50 23.50 1,732
Aug 23, 2024 23.50 23.33 22.45 23.50 23.50 38,001
Aug 22, 2024 23.50 25.00 23.25 23.50 23.50 13,540
Aug 21, 2024 23.50 23.25 23.25 23.50 23.50 13,559
Aug 20, 2024 23.50 23.50 23.50 23.50 23.50 -
Aug 19, 2024 23.00 23.00 23.00 23.00 23.00 10,941
Aug 16, 2024 25.50 24.31 23.11 23.00 23.00 132,641
Aug 15, 2024 26.00 27.00 25.12 25.50 25.50 113,773
Aug 14, 2024 26.00 25.75 25.42 26.00 26.00 50,155
Aug 13, 2024 26.00 25.45 25.45 26.00 26.00 4,000
Aug 12, 2024 26.00 25.45 25.45 26.00 26.00 22,752
Aug 9, 2024 26.00 25.42 25.42 26.00 26.00 28
Aug 8, 2024 26.00 25.12 25.12 26.00 26.00 611
Aug 7, 2024 26.00 25.75 25.75 26.00 26.00 1,149
Aug 6, 2024 26.00 27.00 27.00 26.00 26.00 7
Aug 5, 2024 26.00 27.00 25.41 26.00 26.00 26,610
Aug 2, 2024 26.00 26.17 26.17 26.00 26.00 26,279
Aug 1, 2024 26.00 27.00 25.00 26.00 26.00 11,250
Jul 31, 2024 26.00 27.00 27.00 26.00 26.00 355
Jul 30, 2024 26.00 27.00 26.12 26.00 26.00 29,837
Jul 29, 2024 26.00 26.85 26.11 26.00 26.00 7,563
Jul 26, 2024 26.00 27.00 26.04 26.00 26.00 99,617
Jul 25, 2024 25.50 27.00 25.65 26.00 26.00 85,816
Jul 24, 2024 25.50 26.00 25.00 25.50 25.50 57,961
Jul 23, 2024 25.50 25.90 25.90 25.50 25.50 3,861
Jul 22, 2024 25.50 26.00 25.80 25.50 25.50 72,714
Jul 19, 2024 25.50 25.42 25.00 25.50 25.50 107,721
Jul 18, 2024 25.00 26.00 25.25 25.50 25.50 45,456
Jul 17, 2024 25.00 25.75 25.75 25.00 25.00 7,766
Jul 16, 2024 25.00 25.75 24.00 25.00 25.00 28,799
Jul 15, 2024 25.00 24.73 24.73 25.00 25.00 5,056
Jul 12, 2024 25.00 24.71 24.71 25.00 25.00 14,355
Jul 11, 2024 25.00 24.68 24.68 25.00 25.00 5,000
Jul 10, 2024 25.50 25.50 24.65 25.00 25.00 57,804
Jul 9, 2024 25.00 26.00 25.16 25.50 25.50 96,141
Jul 8, 2024 25.00 26.00 24.44 25.00 25.00 4,088
Jul 5, 2024 24.50 24.95 23.60 25.00 25.00 135,598
Jul 4, 2024 24.00 24.90 23.56 24.50 24.50 58,253
Jul 3, 2024 24.00 24.49 23.50 24.00 24.00 70,816
Jul 2, 2024 24.50 26.00 23.50 24.00 24.00 192,259
Jul 1, 2024 24.00 24.50 24.50 24.50 24.50 100,000
Jun 28, 2024 24.00 25.00 22.50 24.00 24.00 167,971
Jun 27, 2024 23.00 24.88 23.15 24.00 24.00 168,331
Jun 26, 2024 23.50 23.70 22.25 23.00 23.00 100,715
Jun 25, 2024 23.00 23.96 22.38 23.00 23.00 22,508
Jun 24, 2024 23.00 24.00 22.02 23.00 23.00 53,342
Jun 21, 2024 21.00 23.89 21.00 23.00 23.00 207,632
Jun 20, 2024 20.50 22.00 20.15 21.00 21.00 20,422
Jun 19, 2024 22.50 22.00 20.26 20.50 20.50 143,758
Jun 18, 2024 23.00 22.20 22.00 22.50 22.50 62,155
Jun 17, 2024 23.00 23.19 23.19 23.00 23.00 8,622
Jun 14, 2024 23.00 23.00 23.00 23.00 23.00 -
Jun 13, 2024 23.00 22.24 22.24 23.00 23.00 6,286
Jun 12, 2024 23.00 25.00 22.00 23.00 23.00 136,563
Jun 11, 2024 23.50 24.00 22.00 23.00 23.00 93,460
Jun 10, 2024 23.50 23.50 23.00 23.50 23.50 108,004
Jun 7, 2024 23.50 23.34 23.00 23.50 23.50 87,417
Jun 6, 2024 23.50 23.40 23.38 23.50 23.50 3,617
Jun 5, 2024 23.50 23.69 23.00 23.50 23.50 45,666
Jun 4, 2024 25.00 24.78 23.00 23.50 23.50 130,279
Jun 3, 2024 26.00 27.00 24.60 26.00 26.00 69,667
May 31, 2024 26.00 25.78 25.73 26.00 26.00 4,591
May 30, 2024 26.00 27.00 25.17 26.00 26.00 10,605
May 29, 2024 26.00 27.00 25.80 26.00 26.00 398
May 28, 2024 26.00 27.00 25.11 26.00 26.00 31,805
May 24, 2024 26.00 25.92 25.22 26.00 26.00 4,200
May 23, 2024 26.00 27.00 25.22 26.00 26.00 2,214
May 22, 2024 26.00 27.00 25.23 26.00 26.00 13,359
May 21, 2024 26.00 25.98 25.22 26.00 26.00 17,201
May 20, 2024 26.50 27.00 25.20 26.00 26.00 86,368
May 17, 2024 27.00 26.28 26.00 26.30 26.30 95,994
May 16, 2024 27.00 28.00 26.28 27.00 27.00 48,035
May 15, 2024 27.00 27.08 26.32 27.00 27.00 13,866
May 14, 2024 25.00 28.00 25.31 27.00 27.00 79,943
May 13, 2024 25.00 26.00 24.00 25.00 25.00 10,774
May 10, 2024 25.00 26.00 24.88 25.00 25.00 76,285
May 9, 2024 27.00 27.20 24.77 25.00 25.00 262,084
May 8, 2024 26.00 27.40 26.25 27.00 27.00 333,119
May 7, 2024 23.00 27.00 22.20 26.00 26.00 728,081
May 3, 2024 23.00 24.00 22.81 23.00 23.00 78,699
May 2, 2024 23.00 23.96 22.41 23.00 23.00 43,270
May 1, 2024 22.00 23.70 21.12 23.00 23.00 178,653
Apr 30, 2024 20.50 22.60 20.00 22.00 22.00 188,570
Apr 29, 2024 20.50 21.00 20.11 20.50 20.50 98,107
Apr 26, 2024 19.50 20.76 20.00 20.50 20.50 427,379
Apr 25, 2024 22.00 23.00 20.00 19.50 19.50 184,936
Apr 24, 2024 22.00 22.14 21.00 21.00 21.00 38,442
Apr 23, 2024 22.00 21.04 21.04 22.00 22.00 3,306
Apr 22, 2024 22.00 23.00 21.00 22.00 22.00 47,631
Apr 19, 2024 22.00 22.48 21.10 22.00 22.00 8,612
Apr 18, 2024 22.00 23.00 21.38 22.00 22.00 39,074
Apr 17, 2024 22.00 22.69 21.00 22.00 22.00 66,856
Apr 16, 2024 24.00 23.10 22.00 22.00 22.00 122,438
Apr 15, 2024 21.00 23.70 21.90 24.00 24.00 68,628
Apr 12, 2024 21.00 21.70 20.38 21.00 21.00 24,923
Apr 11, 2024 21.00 22.00 20.00 21.00 21.00 184,509
Apr 10, 2024 21.00 22.00 20.00 21.00 21.00 24,909
Apr 9, 2024 21.00 22.00 20.36 21.00 21.00 20,438
Apr 8, 2024 21.00 22.00 20.00 21.00 21.00 8,231
Apr 5, 2024 21.50 21.94 20.33 21.00 21.00 137,160
Apr 4, 2024 21.00 21.17 21.17 21.50 21.50 28,378
Apr 3, 2024 21.00 22.00 21.03 21.00 21.00 10,881
Apr 2, 2024 21.00 22.00 20.00 21.00 21.00 160,677
Mar 28, 2024 21.50 22.00 20.42 21.00 21.00 98,421
Mar 27, 2024 22.00 23.00 21.03 21.50 21.50 27,766
Mar 26, 2024 21.50 21.60 21.15 22.00 22.00 41,335
Mar 25, 2024 21.50 21.10 21.10 21.50 21.50 34,509
Mar 22, 2024 21.00 23.00 21.00 21.50 21.50 176,049
Mar 21, 2024 21.00 21.65 20.33 21.00 21.00 63,187
Mar 20, 2024 20.50 21.00 19.25 21.00 21.00 255,959
Mar 19, 2024 21.00 20.11 20.11 20.50 20.50 52,104
Mar 18, 2024 21.00 22.00 20.36 21.00 21.00 47,743
Mar 15, 2024 20.50 21.80 20.36 21.00 21.00 106,828
Mar 14, 2024 19.00 20.94 18.67 20.50 20.50 163,779
Mar 13, 2024 18.50 20.00 18.65 19.00 19.00 84,904
Mar 12, 2024 19.00 19.41 18.26 18.50 18.50 138,100
Mar 11, 2024 19.50 19.67 18.50 19.00 19.00 79,624
Mar 8, 2024 18.50 19.70 19.00 19.50 19.50 79,073
Mar 7, 2024 18.50 18.49 18.15 18.50 18.50 34,371
Mar 6, 2024 18.50 18.89 18.10 18.50 18.50 135,163
Mar 5, 2024 18.50 19.00 18.25 18.50 18.50 194,894
Mar 4, 2024 19.50 19.74 18.23 18.50 18.50 409,354
Mar 1, 2024 19.50 20.00 19.18 19.50 19.50 88,973
Feb 29, 2024 19.50 19.87 19.25 19.50 19.50 124,663
Feb 28, 2024 20.00 20.00 19.10 19.50 19.50 285,708
Feb 27, 2024 20.50 21.00 19.35 20.00 20.00 72,515
Feb 26, 2024 20.50 21.00 19.61 20.50 20.50 121,813
Feb 23, 2024 21.00 22.00 20.10 20.50 20.50 140,618
Feb 22, 2024 21.00 21.63 20.00 21.00 21.00 228,580
Feb 21, 2024 24.00 23.69 21.00 21.00 21.00 199,906
Feb 20, 2024 24.00 23.78 23.00 24.00 24.00 60,442
Feb 19, 2024 22.00 23.90 21.80 23.00 23.00 149,727
Feb 16, 2024 21.00 22.50 21.85 22.00 22.00 64,766
Feb 15, 2024 23.00 23.00 21.00 21.00 21.00 198,220
Feb 14, 2024 20.50 24.00 20.50 22.50 22.50 464,469
Feb 13, 2024 20.50 20.70 20.22 20.50 20.50 71,902
Feb 12, 2024 20.50 20.90 20.22 20.50 20.50 93,823
Feb 9, 2024 20.50 21.00 20.00 20.50 20.50 149,017
Feb 8, 2024 20.50 21.00 20.25 20.50 20.50 100,009
Feb 7, 2024 20.50 21.00 21.00 20.50 20.50 60,822
Feb 6, 2024 21.50 21.90 20.63 20.50 20.50 209,073
Feb 5, 2024 22.50 22.02 21.20 21.50 21.50 186,690
Feb 2, 2024 23.00 23.00 22.50 22.50 22.50 130,000
Feb 1, 2024 23.00 24.00 22.55 23.00 23.00 69,759
Jan 31, 2024 23.00 23.70 23.70 23.00 23.00 11,000
Jan 30, 2024 23.00 23.00 22.80 23.00 23.00 113,724
Jan 29, 2024 22.50 24.00 22.33 23.00 23.00 130,322
Jan 26, 2024 23.50 24.00 22.00 22.50 22.50 121,496
Jan 25, 2024 24.00 25.00 23.06 23.50 23.50 60,016
Jan 24, 2024 23.50 24.00 23.06 24.00 24.00 257,298
Jan 23, 2024 24.00 25.00 23.38 23.50 23.50 36,775
Jan 22, 2024 24.50 24.85 24.00 24.00 24.00 44,032
Jan 19, 2024 24.50 24.26 24.26 24.50 24.50 21,109
Jan 18, 2024 24.50 25.00 24.56 24.50 24.50 32,905
Jan 17, 2024 25.50 25.88 24.94 24.50 24.50 69,540
Jan 16, 2024 25.50 26.00 25.40 25.50 25.50 777
Jan 15, 2024 25.40 25.94 25.38 25.50 25.50 12,234
Jan 12, 2024 26.00 27.00 26.90 26.00 26.00 644
Jan 11, 2024 26.00 30.01 26.00 26.00 26.00 375,438
Jan 10, 2024 23.00 27.00 23.96 26.00 26.00 88,209

Related Tickers

UPSALE.ST Upsales Technology AB (publ)
31.80
+0.63%
 
SPSY.L Spectra Systems Corporation
241.00
0.00%
 
RIWI.V RIWI Corp.
0.7000
-6.67%
 
CRTA.L Cirata plc
21.90
-2.67%
 
ACSO.L accesso Technology Group plc
500.00
-3.85%
 
OMG.L Oxford Metrics plc
54.80
-1.26%
 
WANSF Cirata plc
0.5500
0.00%
 
CTZ.V NamSys Inc.
1.1100
-1.77%
 
LGTY Logility Supply Chain Solutions, Inc.
10.60
-0.66%
 
ADCO.TO Adcore Inc.
0.2200
+4.76%