Shares Magazine
14.00p+0.00 (+0.00%)31 Mar 2025, 13:44
Checkit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 14.00p | 13.45p | 13.45p | 14.00p | 30,595 |
| Mar 28, 2025 | 14.00p | 13.45p | 13.45p | 14.00p | 12,073 |
| Mar 27, 2025 | 14.00p | 14.95p | 14.30p | 14.00p | 21,296 |
| Mar 26, 2025 | 14.00p | 14.50p | 13.40p | 14.00p | 22,262 |
| Mar 25, 2025 | 14.00p | 13.44p | 13.44p | 14.00p | 30,000 |
| Mar 24, 2025 | 14.00p | 14.95p | 14.70p | 14.00p | 14,271 |
| Mar 21, 2025 | 14.00p | 14.20p | 13.40p | 14.00p | 153,274 |
| Mar 20, 2025 | 14.00p | 14.50p | 13.22p | 14.00p | 150,005 |
| Mar 19, 2025 | 13.50p | 14.20p | 13.30p | 14.00p | 161,250 |
| Mar 18, 2025 | 13.50p | 14.00p | 14.00p | 13.50p | 10,000 |
| Mar 17, 2025 | 13.25p | 13.98p | 12.65p | 13.25p | 13,191 |
| Mar 14, 2025 | 13.25p | 13.60p | 12.60p | 13.25p | 94,037 |
| Mar 13, 2025 | 13.25p | 12.71p | 12.71p | 13.25p | 6,675 |
| Mar 12, 2025 | 13.25p | 13.67p | 12.68p | 13.25p | 97,614 |
| Mar 11, 2025 | 14.00p | 13.22p | 12.97p | 13.25p | 219,000 |
| Mar 7, 2025 | 14.25p | 14.95p | 13.50p | 14.25p | 90,497 |
| Mar 6, 2025 | 14.25p | 13.66p | 13.66p | 14.25p | 9,575 |
| Mar 5, 2025 | 14.25p | 14.91p | 13.50p | 14.25p | 98,582 |
| Mar 4, 2025 | 14.25p | 13.65p | 13.65p | 14.25p | 2,668 |
| Mar 3, 2025 | 14.00p | 14.19p | 13.62p | 14.25p | 143,523 |
| Feb 28, 2025 | 13.50p | 14.50p | 14.00p | 14.00p | 45,107 |
| Feb 27, 2025 | 13.50p | 14.00p | 13.98p | 13.50p | 18,912 |
| Feb 26, 2025 | 14.25p | 14.67p | 13.30p | 13.50p | 199,563 |
| Feb 25, 2025 | 14.75p | 14.67p | 14.55p | 14.25p | 26,938 |
| Feb 24, 2025 | 14.75p | 14.75p | 14.05p | 14.75p | 91,980 |
| Feb 21, 2025 | 15.00p | 15.00p | 14.22p | 14.75p | 42,000 |
| Feb 20, 2025 | 15.00p | 15.00p | 14.20p | 15.00p | 28,503 |
| Feb 19, 2025 | 15.00p | 15.00p | 14.50p | 15.00p | 66,266 |
| Feb 18, 2025 | 15.00p | 15.50p | 14.50p | 15.00p | 38,106 |
| Feb 17, 2025 | 15.00p | 15.50p | 14.55p | 15.00p | 224,012 |
| Feb 14, 2025 | 15.25p | 15.19p | 14.25p | 15.00p | 268,447 |
| Feb 13, 2025 | 15.25p | 15.30p | 14.61p | 15.25p | 85,423 |
| Feb 12, 2025 | 15.50p | 15.67p | 14.50p | 15.25p | 558,286 |
| Feb 11, 2025 | 16.50p | 16.40p | 14.75p | 15.50p | 669,754 |
| Feb 10, 2025 | 16.50p | 16.70p | 16.18p | 16.50p | 236,800 |
| Feb 7, 2025 | 16.50p | 16.74p | 16.16p | 16.50p | 46,415 |
| Feb 6, 2025 | 17.00p | 17.00p | 16.44p | 16.50p | 55,001 |
| Feb 5, 2025 | 16.50p | 16.74p | 16.74p | 17.00p | 24,000 |
| Feb 4, 2025 | 16.50p | 16.78p | 16.74p | 16.50p | 29,450 |
| Feb 3, 2025 | 17.00p | 17.00p | 16.00p | 16.50p | 60,242 |
| Jan 31, 2025 | 17.00p | 16.39p | 16.39p | 17.00p | 3,249 |
| Jan 30, 2025 | 17.00p | 18.00p | 16.35p | 17.00p | 104,372 |
| Jan 29, 2025 | 17.50p | 17.49p | 16.63p | 17.00p | 34,723 |
| Jan 28, 2025 | 17.50p | 17.70p | 16.60p | 17.50p | 245,500 |
| Jan 27, 2025 | 18.00p | 17.75p | 17.34p | 17.50p | 41,557 |
| Jan 24, 2025 | 18.50p | 18.00p | 18.00p | 18.00p | 21,452 |
| Jan 23, 2025 | 18.50p | 18.93p | 18.00p | 18.50p | 60,810 |
| Jan 22, 2025 | 19.00p | 18.29p | 18.02p | 18.50p | 88,500 |
| Jan 21, 2025 | 19.00p | 18.95p | 18.24p | 19.00p | 129,251 |
| Jan 20, 2025 | 19.00p | 19.90p | 18.22p | 19.00p | 209,268 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.