Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 17/03/2026
MarketFirst
High Price1.92
Last Closing1.81
No. of Transactions3
SectorHealth Care Services
Low Price1.81
Opening Price1.92
No. of Shares1,523
Div1.10
Change0.00
Closing Price1.81
Average Price1.92
P/E17.39
Value Traded2,922

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 1.41 1.40 1.40 1,402 4 1,000
30/11/2020 1.41 1.41 1.41 28 4 20
29/11/2020 1.42 1.42 1.42 459 2 323
26/11/2020 1.44 1.43 1.43 1,288 13 895
24/11/2020 1.44 1.44 1.44 1,008 1 700
23/11/2020 1.46 1.45 1.45 1,306 4 900
19/11/2020 1.50 1.50 1.50 50 2 33
18/11/2020 1.50 1.50 1.50 8 1 5
04/11/2020 1.49 1.49 1.49 18 1 12
02/11/2020 1.46 1.46 1.46 3 1 2
27/10/2020 1.50 1.50 1.50 5 1 3
26/10/2020 1.55 1.55 1.55 78 1 50
21/10/2020 1.51 1.50 1.51 528 2 350
20/10/2020 1.45 1.45 1.45 29 2 20
13/10/2020 1.50 1.48 1.50 407 4 273
12/10/2020 1.55 1.55 1.55 1,550 11 1,000
11/10/2020 1.51 1.44 1.51 3,993 14 2,720
08/10/2020 1.44 1.38 1.44 22,089 26 15,927
05/10/2020 1.39 1.39 1.39 1,390 1 1,000
01/10/2020 1.40 1.39 1.40 1,836 5 1,318
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/11/2014 0.69 0.69 0.69 3,450 2 5,000
02/11/2014 0.69 0.68 0.68 39,044 9 56,679
19/10/2014 0.69 0.69 0.69 690 1 1,000
12/10/2014 0.70 0.68 0.70 5,880 4 8,500
28/09/2014 0.69 0.69 0.69 37,497 19 54,344
07/09/2014 0.71 0.69 0.71 3,805 3 5,500
24/08/2014 0.68 0.68 0.68 61 1 90
10/08/2014 0.68 0.68 0.68 39,440 9 58,000
03/08/2014 0.69 0.69 0.69 1,380 1 2,000
13/07/2014 0.69 0.68 0.68 6,835 2 10,050
06/07/2014 0.69 0.69 0.69 28 1 40
29/06/2014 0.72 0.69 0.72 770 4 1,110
22/06/2014 0.70 0.70 0.70 70 1 100
08/06/2014 0.73 0.70 0.70 58,665 15 83,500
26/05/2014 0.73 0.70 0.73 19,315 3 27,000
18/05/2014 0.73 0.70 0.73 39,557 26 56,475
04/05/2014 0.74 0.74 0.74 740 1 1,000
27/04/2014 0.74 0.72 0.72 5,131 6 7,001
20/04/2014 0.72 0.71 0.71 44,628 14 62,855
13/04/2014 0.75 0.71 0.71 15,261 22 21,288
Download Table