Checkit PLC (CKT)

CKT
🏛️ Vereinigtes Königreich →
16.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 50.50 52.00 52.00 51.00 0.0M
2021-12-30 47.50 51.00 49.00 50.00 0.1M
2021-12-29 47.50 49.00 49.00 47.50 0.0M
2021-12-24 47.50 47.25 46.60 47.50 0.0M
2021-12-23 47.00 49.00 46.26 47.50 0.0M
2021-12-22 45.50 48.00 47.00 47.00 0.0M
2021-12-21 44.50 47.00 44.54 45.50 0.1M
2021-12-20 44.50 45.40 43.51 44.50 0.0M
2021-12-17 46.00 46.00 43.50 44.50 0.1M
2021-12-16 46.00 45.98 43.30 46.00 0.2M
2021-12-15 48.50 47.49 45.34 46.00 1.3M
2021-12-14 49.50 48.50 47.31 48.50 0.2M
2021-12-13 51.00 50.85 48.20 49.50 0.0M
2021-12-10 51.00 50.87 50.85 51.00 0.0M
2021-12-09 51.50 51.47 50.00 51.00 0.0M
2021-12-08 51.50 53.00 52.29 51.50 0.0M
2021-12-07 51.50 52.52 50.45 51.50 0.1M
2021-12-06 51.00 52.85 50.30 51.50 0.1M
2021-12-03 51.00 51.80 49.08 51.00 0.0M
2021-12-02 51.00 49.80 49.33 51.00 0.0M
2021-12-01 47.00 50.00 46.98 51.00 0.3M
2021-11-30 47.00 46.98 46.00 47.00 0.0M
2021-11-29 47.00 47.10 46.00 47.00 11.9M
2021-11-26 47.00 47.30 46.00 47.00 0.0M
2021-11-25 48.00 47.00 47.00 48.00 0.0M
2021-11-24 48.50 48.50 48.50 48.00 0.0M
2021-11-23 48.50 48.00 48.00 48.50 0.0M
2021-11-22 49.00 49.10 48.00 48.50 0.0M
2021-11-19 49.50 48.11 48.11 49.00 0.1M
2021-11-18 49.00 49.40 48.00 49.50 0.0M
2021-11-17 49.00 49.49 48.00 49.00 0.0M
2021-11-16 49.00 49.49 49.49 49.00 0.0M
2021-11-15 50.00 50.49 49.00 49.00 0.0M
2021-11-12 50.00 49.31 49.10 50.00 0.0M
2021-11-11 50.00 50.74 49.00 50.00 0.0M
2021-11-10 49.00 50.44 48.32 50.00 0.1M
2021-11-09 49.00 49.00 49.00 49.00 0.0M
2021-11-08 49.00 49.80 48.30 49.00 0.0M
2021-11-05 49.00 49.10 48.11 49.00 0.1M
2021-11-04 49.00 49.22 48.00 49.00 0.0M
2021-11-03 49.00 49.24 48.00 49.00 0.0M
2021-11-02 49.50 49.50 49.00 49.50 0.0M
2021-11-01 49.50 49.88 49.16 49.50 0.1M
2021-10-29 50.00 50.25 49.00 49.50 0.0M
2021-10-28 49.50 52.00 49.20 50.00 0.2M
2021-10-27 46.50 48.22 46.78 47.50 0.1M
2021-10-26 48.00 48.49 45.11 46.50 0.1M
2021-10-25 50.50 50.20 48.00 48.00 0.0M
2021-10-22 50.50 51.00 49.11 50.50 0.0M
2021-10-21 50.50 50.84 49.11 50.50 0.0M
2021-10-20 50.50 50.89 49.00 50.50 0.0M
2021-10-19 50.50 51.00 49.55 50.50 0.0M
2021-10-18 52.00 51.90 50.00 50.50 0.1M
2021-10-15 52.00 52.89 51.01 52.00 0.0M
2021-10-14 52.00 52.19 51.00 52.00 0.0M
2021-10-13 52.00 52.00 52.00 52.00 0.0M
2021-10-12 52.00 52.25 51.00 52.00 0.0M
2021-10-11 52.00 52.40 51.00 52.00 0.1M
2021-10-08 53.00 53.00 51.20 52.00 0.0M
2021-10-07 53.50 54.49 51.00 53.00 0.1M
2021-10-06 54.50 54.05 52.00 53.50 0.0M
2021-10-05 54.50 54.70 54.70 54.50 0.0M
2021-10-04 54.50 54.81 54.10 54.50 0.0M
2021-10-01 55.50 56.00 54.95 54.50 0.0M
2021-09-30 56.00 56.56 55.00 55.50 0.0M
2021-09-29 57.00 57.65 55.00 56.00 0.0M
2021-09-28 57.00 57.90 56.10 57.00 0.0M
2021-09-27 57.00 58.00 56.10 57.00 0.0M
2021-09-24 56.50 58.00 56.00 57.00 0.1M
2021-09-23 56.50 57.75 55.51 56.50 0.0M
2021-09-22 58.00 59.00 55.11 56.50 0.1M
2021-09-21 53.50 58.70 53.70 58.00 0.7M
2021-09-20 54.00 54.10 50.25 52.00 0.1M
2021-09-17 55.50 54.50 53.85 54.00 0.0M
2021-09-16 55.00 55.20 54.00 55.50 0.1M
2021-09-15 54.50 55.36 53.10 55.00 0.1M
2021-09-14 54.00 54.49 53.00 54.50 0.0M
2021-09-13 53.00 53.49 52.30 54.00 0.1M
2021-09-10 53.50 53.70 52.00 53.00 0.0M
2021-09-09 54.50 55.00 53.32 53.50 0.1M
2021-09-08 57.50 55.00 54.00 54.50 0.1M
2021-09-07 57.50 57.44 56.11 57.50 0.0M
2021-09-06 56.00 58.50 55.36 57.50 0.1M
2021-09-03 56.00 56.50 55.00 56.00 0.1M
2021-09-02 56.50 56.00 55.25 56.00 0.0M
2021-09-01 56.50 56.50 56.00 56.50 0.0M
2021-08-31 56.50 56.50 56.00 56.50 0.0M
2021-08-27 59.00 58.49 57.00 56.50 0.1M
2021-08-26 59.00 58.55 58.25 59.00 0.0M
2021-08-25 59.00 58.55 58.25 59.00 0.0M
2021-08-24 59.00 58.85 58.00 59.00 0.1M
2021-08-23 59.00 58.89 58.89 59.00 0.0M
2021-08-20 58.00 60.00 57.51 59.00 0.1M
2021-08-19 60.50 60.45 55.11 58.00 0.1M
2021-08-18 61.50 62.04 59.01 60.50 0.1M
2021-08-17 61.50 60.25 60.00 61.50 0.0M
2021-08-16 64.00 64.40 61.10 61.50 0.0M
2021-08-13 66.00 67.00 63.00 64.00 0.2M
2021-08-12 65.50 67.00 65.00 66.00 0.1M
2021-08-11 63.50 65.00 63.50 63.50 0.0M
2021-08-10 63.50 65.00 63.35 63.50 0.0M
2021-08-09 63.00 64.00 62.10 63.50 0.1M
2021-08-06 62.00 65.00 62.75 63.00 0.0M
2021-08-05 59.50 63.00 60.85 62.00 0.1M
2021-08-04 59.50 61.00 58.80 59.50 0.0M
2021-08-03 59.50 60.67 59.50 59.50 0.1M
2021-08-02 59.00 60.19 59.50 59.50 0.0M
2021-07-30 62.00 62.65 58.21 59.00 0.1M
2021-07-29 58.00 62.72 58.88 62.00 0.1M
2021-07-28 58.00 59.00 57.85 58.00 0.1M
2021-07-27 58.00 58.80 58.00 58.00 0.0M
2021-07-26 58.00 59.00 57.31 58.00 0.1M
2021-07-23 56.50 58.70 56.36 58.00 0.1M
2021-07-22 55.00 57.50 55.15 56.50 0.1M
2021-07-21 55.00 55.00 55.00 55.00 0.0M
2021-07-20 55.00 55.30 55.30 55.00 0.0M
2021-07-19 56.00 58.00 54.00 55.00 0.1M
2021-07-16 55.00 57.49 54.32 55.00 0.1M
2021-07-15 56.50 57.20 54.00 55.00 0.1M
2021-07-14 57.50 56.66 55.06 55.50 0.0M
2021-07-13 57.50 58.20 56.60 57.50 0.0M
2021-07-12 57.00 58.35 56.50 57.50 0.0M
2021-07-09 57.00 58.50 55.50 57.00 0.1M
2021-07-08 57.00 57.00 57.00 57.00 0.0M
2021-07-07 57.00 55.63 55.63 57.00 0.0M
2021-07-06 57.00 58.52 58.52 57.00 0.0M
2021-07-05 55.00 58.80 53.75 57.00 0.1M
2021-07-02 54.00 57.00 54.39 55.00 0.1M
2021-07-01 55.50 54.90 53.00 54.00 0.1M
2021-06-30 55.50 56.75 54.25 55.50 0.0M
2021-06-29 56.50 57.00 54.25 55.50 0.1M
2021-06-28 57.00 57.40 55.00 56.50 0.2M
2021-06-25 59.50 60.26 56.31 57.00 0.1M
2021-06-24 59.50 60.38 58.00 59.50 0.0M
2021-06-23 59.50 60.49 58.00 59.50 0.0M
2021-06-22 61.00 61.49 60.00 60.50 0.1M
2021-06-21 60.50 61.49 58.61 61.00 0.2M
2021-06-18 62.00 62.89 59.30 60.50 0.1M
2021-06-17 63.00 62.89 60.00 62.00 0.0M
2021-06-16 62.50 63.40 61.50 63.00 0.0M
2021-06-15 63.00 63.91 61.00 62.50 0.0M
2021-06-14 63.00 61.75 61.00 63.00 0.0M
2021-06-11 63.00 64.00 64.00 63.00 0.0M
2021-06-10 63.50 64.18 61.60 63.00 0.0M
2021-06-09 63.50 64.20 64.14 63.50 0.0M
2021-06-08 63.50 64.25 62.00 63.50 0.0M
2021-06-07 63.50 64.25 62.00 63.50 0.0M
2021-06-04 63.50 64.20 62.55 63.50 0.0M
2021-06-03 63.50 64.20 62.51 63.50 0.0M
2021-06-02 63.50 64.21 62.51 63.50 0.0M
2021-06-01 63.50 64.25 62.00 63.50 0.0M
2021-05-28 63.00 64.00 61.22 63.50 0.0M
2021-05-27 63.00 64.20 61.22 63.00 0.0M
2021-05-26 62.50 64.89 60.80 63.00 0.1M
2021-05-25 62.50 62.90 60.75 62.50 0.0M
2021-05-24 61.00 61.65 60.70 62.50 0.0M
2021-05-21 61.00 62.00 60.66 61.00 0.0M
2021-05-20 61.00 62.00 61.63 61.00 0.0M
2021-05-19 61.00 61.63 60.00 61.00 0.0M
2021-05-18 61.00 61.65 60.37 61.00 0.0M
2021-05-17 61.00 61.90 60.30 61.00 0.0M
2021-05-14 61.00 62.00 60.25 61.00 0.1M
2021-05-13 63.50 66.85 60.65 61.00 0.3M
2021-05-12 64.00 67.00 63.92 65.00 0.1M
2021-05-11 64.00 66.00 63.67 64.00 0.1M
2021-05-10 64.00 66.00 62.00 64.00 0.2M
2021-05-07 63.00 65.02 61.55 64.00 0.2M
2021-05-06 63.00 65.00 62.71 63.00 0.0M
2021-05-05 63.00 65.00 62.56 63.00 0.1M
2021-05-04 62.50 66.00 62.90 63.00 0.3M
2021-04-30 63.00 64.00 60.50 62.00 0.2M
2021-04-29 63.00 64.16 58.65 63.00 0.4M
2021-04-28 58.50 63.52 59.36 62.00 0.2M
2021-04-27 58.50 60.80 58.37 58.50 0.0M
2021-04-26 58.00 64.00 57.60 58.50 0.2M
2021-04-23 54.50 60.00 55.50 58.00 0.1M
2021-04-22 51.50 56.00 52.67 54.50 0.1M
2021-04-21 51.50 52.85 50.60 51.50 0.2M
2021-04-20 50.50 51.40 49.65 50.00 0.0M
2021-04-19 50.50 51.50 49.65 50.50 0.0M
2021-04-16 50.50 51.50 49.58 50.50 0.0M
2021-04-15 50.00 51.25 49.51 50.50 0.0M
2021-04-14 49.00 50.75 48.25 50.00 0.1M
2021-04-13 50.50 50.00 48.00 49.00 0.0M
2021-04-12 50.50 51.40 49.00 50.50 0.1M
2021-04-09 50.00 51.50 48.00 50.50 0.0M
2021-04-08 49.00 50.90 48.31 50.00 0.0M
2021-04-07 49.00 49.37 48.10 49.00 0.0M
2021-04-06 49.00 49.37 48.00 49.00 0.1M
2021-04-01 49.00 49.48 48.50 49.00 0.1M
2021-03-31 49.00 49.70 48.35 49.00 0.1M
2021-03-30 50.00 49.75 48.00 49.00 0.0M
2021-03-29 50.00 49.50 49.00 49.50 0.0M
2021-03-26 50.00 49.61 49.61 50.00 0.0M
2021-03-25 50.00 50.00 49.61 50.00 0.0M
2021-03-24 50.00 51.60 49.51 50.00 0.1M
2021-03-23 50.00 49.21 49.21 50.00 0.0M
2021-03-22 50.00 51.79 48.00 50.00 0.0M
2021-03-19 50.00 50.93 49.10 50.00 0.0M
2021-03-18 49.50 51.07 48.81 50.00 11.9M
2021-03-17 50.00 50.70 48.78 49.50 0.1M
2021-03-16 50.00 51.50 51.50 50.00 0.0M
2021-03-15 50.00 50.95 48.00 50.00 0.0M
2021-03-12 50.00 51.00 48.75 50.00 0.0M
2021-03-11 50.00 51.10 48.75 50.00 0.0M
2021-03-10 50.00 51.20 48.75 50.00 0.0M
2021-03-09 50.00 51.50 48.91 50.00 0.0M
2021-03-08 50.00 51.50 48.55 50.00 0.1M
2021-03-05 50.00 51.50 48.55 50.00 0.0M
2021-03-04 48.50 51.50 47.60 50.00 0.2M
2021-03-03 48.50 49.50 47.55 48.50 0.1M
2021-03-02 49.00 50.20 47.51 48.50 0.1M
2021-03-01 51.00 51.49 47.50 49.00 0.1M
2021-02-26 53.50 53.84 48.00 51.00 0.2M
2021-02-25 53.50 54.50 52.00 53.50 0.0M
2021-02-24 53.50 53.95 52.00 53.50 0.0M
2021-02-23 54.50 55.75 52.00 53.50 0.0M
2021-02-22 54.50 55.75 52.00 54.50 0.0M
2021-02-19 55.00 57.00 52.31 54.50 0.0M
2021-02-18 55.50 55.49 53.00 55.00 0.0M
2021-02-17 55.50 57.00 54.00 55.50 0.1M
2021-02-16 54.50 57.00 53.30 55.50 0.0M
2021-02-15 56.50 57.00 53.25 54.50 0.1M
2021-02-12 58.00 59.25 55.00 56.50 0.3M
2021-02-11 52.50 58.80 52.55 58.00 0.3M
2021-02-10 52.00 54.00 50.40 52.00 0.0M
2021-02-09 52.00 52.49 50.40 52.00 0.0M
2021-02-08 52.00 53.50 50.25 52.00 0.1M
2021-02-05 51.50 54.00 50.00 52.00 0.0M
2021-02-04 50.00 53.00 50.00 51.50 0.1M
2021-02-03 50.00 51.00 49.62 50.00 0.0M
2021-02-02 49.00 51.00 49.15 50.00 0.0M
2021-02-01 45.50 50.90 44.67 49.00 0.3M
2021-01-29 45.50 47.76 44.66 45.50 0.1M
2021-01-28 47.50 47.00 44.00 45.50 0.3M
2021-01-27 48.50 48.48 46.00 48.00 0.2M
2021-01-26 49.50 50.00 47.31 48.50 0.0M
2021-01-25 51.00 51.35 49.00 49.50 0.2M
2021-01-22 52.00 51.49 50.00 51.00 0.0M
2021-01-21 52.00 50.06 50.00 52.00 0.0M
2021-01-20 52.00 53.90 50.11 52.00 0.1M
2021-01-19 52.00 53.94 50.00 52.00 0.1M
2021-01-18 52.00 54.00 51.00 52.00 0.0M
2021-01-15 52.00 53.70 50.77 52.00 0.0M
2021-01-14 52.00 53.49 50.55 52.00 0.0M
2021-01-13 52.00 53.70 51.21 52.00 0.0M
2021-01-12 50.50 53.70 49.83 52.00 0.1M
2021-01-11 50.50 52.00 49.55 50.50 0.1M
2021-01-08 50.00 51.00 47.33 50.50 0.2M
2021-01-07 50.00 50.00 48.00 50.00 0.0M
2021-01-06 50.00 52.00 48.00 50.00 0.0M
2021-01-05 50.00 51.40 48.00 50.00 0.1M
2021-01-04 51.00 52.40 49.00 50.50 0.2M