Checkit Plc Historical Data - CKT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Checkit Plc (CKT)
Checkit Plc (CKT) Historical

Checkit Plc (CKT)

19.00

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	5.55555555556	18	19	18	2479835	18.19590763	DE
4	0.5	2.7027027027	18.5	19	17.5	740177	18.19172961	DE
12	-1	-5	20	20.5	16.5	355920	18.41385073	DE
26	-6	-24	25	26.5	16.5	193982	19.07691912	DE
52	-4	-17.3913043478	23	30.5	16.5	146291	20.15784044	DE
156	-34.5	-64.4859813084	53.5	53.5	13.75	136691	23.62500711	DE
260	-14	-42.4242424242	33	66.5	13.75	145964	32.84837298	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728491400	21	0	0.00	21	21	21	29267

Bionano Genomics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions