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 | 1.96078431373 | 25.5 | 26.5 | 25.5 | 63994 | 25.78976713 | DE |
| 4 | 2 | 8.33333333333 | 24 | 26.5 | 24 | 61145 | 25.00830695 | DE |
| 12 | 3 | 13.0434782609 | 23 | 27 | 20.5 | 77255 | 24.7851602 | DE |
| 26 | 3.5 | 15.5555555556 | 22.5 | 27 | 18.25 | 95100 | 22.31685766 | DE |
| 52 | 5 | 23.8095238095 | 21 | 30.5 | 18.25 | 104047 | 22.87814443 | DE |
| 156 | -32 | -55.1724137931 | 58 | 66.5 | 13.75 | 136169 | 29.85901115 | DE |
| 260 | -25 | -49.0196078431 | 51 | 66.5 | 13.75 | 681298 | 42.7233051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 7563 |
| 1722011400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 99617 |
| 1721925000 | 26 | 0.5 | 1.96 | 25.5 | 26.5 | 25.5 | 85816 |
| 1721838600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 57961 |
| 1721752200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 3861 |
| 1721665800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 72714 |
| 1721406600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 107721 |
| 1721320200 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 45456 |
| 1721233800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 7766 |
| 1721147400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 28799 |
| 1721061000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 5056 |
| 1720801800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 14355 |
| 1720715400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 5000 |
| 1720629000 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 57804 |
| 1720542600 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 96141 |
| 1720456200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 4088 |
| 1720197000 | 25 | 0.5 | 2.04 | 24.5 | 25 | 24.5 | 59409 |
| 1720110600 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 58253 |
| 1720024200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 70816 |
| 1719937800 | 24 | -0.5 | -2.04 | 24.5 | 25 | 24 | 192259 |
| 1719851400 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 150000 |
| 1719592200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 82971 |
| 1719505800 | 24 | 1 | 4.35 | 23 | 24.5 | 23 | 168331 |
| 1719419400 | 23 | 0 | 0.00 | 23.5 | 23.5 | 23 | 100715 |
| 1719333000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 22508 |
| 1719246600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 53342 |
| 1718987400 | 23 | 2 | 9.52 | 21 | 23 | 21 | 207632 |
| 1718901000 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 20422 |
| 1718814600 | 20.5 | -2 | -8.89 | 22.5 | 22.5 | 20.5 | 143758 |
| 1718728200 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 2155 |
| 1718641800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 8622 |
| 1718382600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718296200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 6286 |
| 1718209800 | 23 | 0 | 0.00 | 23 | 24 | 23 | 136563 |
| 1718123400 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 93460 |
| 1718037000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23 | 108004 |
| 1717777800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 87417 |
| 1717691400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 3617 |
| 1717605000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 45666 |
| 1717518600 | 23.5 | -2.5 | -9.62 | 25 | 25 | 23.5 | 130279 |
| 1717432200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 69667 |
| 1717173000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 4591 |
| 1717086600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 10605 |
| 1717000200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 398 |
| 1716913800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 31805 |
| 1716568200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 4200 |
| 1716481800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2214 |
| 1716395400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 13359 |
| 1716309000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 17201 |
| 1716222600 | 26 | -0.3 | -1.14 | 26.5 | 26.5 | 25.5 | 86368 |
| 1715963400 | 26.3 | -0.7 | -2.59 | 27 | 27 | 26.1 | 95994 |
| 1715877000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 48035 |
| 1715790600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 13866 |
| 1715704200 | 27 | 2 | 8.00 | 25 | 27 | 25 | 79943 |
| 1715617800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 10774 |
| 1715358600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 76285 |
| 1715272200 | 25 | -2 | -7.41 | 27 | 27 | 25 | 262084 |
| 1715185800 | 27 | 1 | 3.85 | 26 | 27 | 26 | 269419 |
| 1715099400 | 26 | 3 | 13.04 | 23 | 26.5 | 23 | 662081 |
| 1714753800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 78699 |
| 1714667400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 43270 |
| 1714581000 | 23 | 1 | 4.55 | 22 | 23 | 22 | 178653 |
| 1714494600 | 22 | 1.5 | 7.32 | 20.5 | 22 | 20.5 | 188570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
