Checkit Plc (CKT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.77777777778 | 18 | 19 | 18 | 2487932 | 18.19833422 | DE |
| 4 | 0 | 0 | 18.5 | 19 | 17.5 | 743607 | 18.19315156 | DE |
| 12 | -1.5 | -7.5 | 20 | 20.5 | 16.5 | 356240 | 18.40973945 | DE |
| 26 | -7 | -27.4509803922 | 25.5 | 26.5 | 16.5 | 193829 | 19.05066672 | DE |
| 52 | -4.5 | -19.5652173913 | 23 | 30.5 | 16.5 | 146485 | 20.15249067 | DE |
| 156 | -35 | -65.4205607477 | 53.5 | 53.5 | 13.75 | 136611 | 23.62124892 | DE |
| 260 | -14.5 | -43.9393939394 | 33 | 66.5 | 13.75 | 145553 | 32.84197454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 76235 |
| 1736357400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 30576 |
| 1736271000 | 19 | 1 | 5.56 | 18 | 19 | 18 | 2398517 |
| 1736184600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 9926446 |
| 1735925400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 7887 |
| 1735839000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 35749 |
| 1735666200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 16374 |
| 1735579800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 21167 |
| 1735320600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735061400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734975000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 13508 |
| 1734715800 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 22483 |
| 1734629400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 50027 |
| 1734543000 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 21680 |
| 1734456600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 6905 |
| 1734370200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1734111000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 13760 |
| 1734024600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 17925 |
| 1733938200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 26433 |
| 1733851800 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.5 | 167793 |
| 1733765400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4329 |
| 1733506200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 29000 |
| 1733419800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 40338 |
| 1733333400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 114928 |
| 1733247000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 11765 |
| 1733160600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 82085 |
| 1732901400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 252004 |
| 1732815000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4118 |
| 1732728600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4500 |
| 1732642200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 85326 |
| 1732555800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 18250 |
| 1732296600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1600 |
| 1732210200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 171105 |
| 1732123800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 55096 |
| 1732037400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 3689 |
| 1731951000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 175572 |
| 1731691800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 14101 |
| 1731605400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10 |
| 1731519000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10000 |
| 1731432600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 42436 |
| 1731346200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 128216 |
| 1731087000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 1424126 |
| 1731000600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 34987 |
| 1730914200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 174528 |
| 1730827800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 162500 |
| 1730741400 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 55001 |
| 1730482200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 58848 |
| 1730395800 | 20.5 | 1.5 | 7.89 | 19 | 20.5 | 19 | 226003 |
| 1730309400 | 19 | 2 | 11.76 | 17 | 19.5 | 17 | 1219349 |
| 1730223000 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 194745 |
| 1730136600 | 17.5 | 1 | 6.06 | 17 | 17.5 | 16.5 | 1815385 |
| 1729873800 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 284325 |
| 1729787400 | 17 | -1 | -5.56 | 18 | 18.5 | 17 | 635527 |
| 1729701000 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 18 | 76275 |
| 1729614600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 52500 |
| 1729528200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 122909 |
| 1729269000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 21364 |
| 1729182600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 57696 |
| 1729096200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 22770 |
| 1729009800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 56588 |
| 1728923400 | 20 | -1 | -4.76 | 21 | 21 | 20 | 63350 |
| 1728664200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 8818 |
| 1728577800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 14561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
