Shares Magazine
13.25p+0.00 (+0.00%)02 May 2025, 08:37
Checkit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 13.25p | 13.51p | 13.51p | 13.25p | 814 |
| May 1, 2025 | 13.25p | 12.65p | 12.65p | 13.25p | 10,715 |
| Apr 30, 2025 | 13.25p | 14.00p | 12.50p | 13.25p | 64,458 |
| Apr 29, 2025 | 13.25p | 13.63p | 13.63p | 13.25p | 469 |
| Apr 28, 2025 | 13.25p | 13.66p | 12.62p | 13.25p | 126,371 |
| Apr 25, 2025 | 12.50p | 13.00p | 12.00p | 13.25p | 139,852 |
| Apr 24, 2025 | 12.50p | 13.00p | 12.11p | 12.50p | 186,975 |
| Apr 23, 2025 | 13.75p | 15.00p | 13.65p | 14.50p | 40,516 |
| Apr 22, 2025 | 13.75p | 14.00p | 13.57p | 13.75p | 51,515 |
| Apr 17, 2025 | 13.75p | 14.00p | 13.61p | 13.75p | 33,955 |
| Apr 16, 2025 | 13.75p | 14.00p | 13.60p | 13.75p | 25,240 |
| Apr 15, 2025 | 13.50p | 14.00p | 13.59p | 13.75p | 106,269 |
| Apr 14, 2025 | 13.50p | 13.98p | 13.15p | 13.50p | 83,603 |
| Apr 11, 2025 | 12.25p | 13.75p | 12.47p | 13.50p | 165,770 |
| Apr 10, 2025 | 11.75p | 12.50p | 11.53p | 12.25p | 881,654 |
| Apr 9, 2025 | 13.50p | 13.00p | 11.40p | 11.25p | 353,902 |
| Apr 8, 2025 | 12.50p | 13.70p | 12.84p | 13.50p | 134,934 |
| Apr 7, 2025 | 13.00p | 12.32p | 11.08p | 11.65p | 505,291 |
| Apr 4, 2025 | 13.50p | 13.40p | 12.50p | 13.00p | 112,417 |
| Apr 3, 2025 | 14.00p | 13.65p | 13.10p | 13.50p | 22,731 |
| Apr 2, 2025 | 14.00p | 14.25p | 13.12p | 14.00p | 42,087 |
| Apr 1, 2025 | 14.00p | 14.30p | 13.11p | 14.00p | 43,979 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.