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
30/09/2020 1.40 1.40 1.40 18 1 13
29/09/2020 1.40 1.40 1.40 140 1 100
28/09/2020 1.40 1.39 1.39 419 2 300
24/09/2020 1.40 1.38 1.40 2,018 4 1,457
23/09/2020 1.38 1.37 1.37 38,430 3 27,848
22/09/2020 1.39 1.39 1.39 63 3 45
20/09/2020 1.40 1.38 1.38 5,540 6 4,000
17/09/2020 1.44 1.38 1.44 283 3 205
16/09/2020 1.45 1.45 1.45 363 2 250
15/09/2020 1.53 1.52 1.52 611 2 400
14/09/2020 1.60 1.57 1.60 10,062 4 6,330
09/09/2020 1.74 1.66 1.74 2,949 2 1,775
08/09/2020 1.74 1.74 1.74 59 1 34
22/07/2020 1.80 1.80 1.80 36 2 20
21/07/2020 1.81 1.80 1.80 3,042 3 1,690
15/07/2020 1.80 1.80 1.80 5,823 3 3,235
13/07/2020 1.81 1.81 1.81 4 1 2
12/07/2020 1.85 1.85 1.85 28 3 15
06/07/2020 1.86 1.85 1.86 1,909 3 1,030
02/07/2020 1.86 1.86 1.86 41 2 22
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2014 0.75 0.75 0.75 825 2 1,100
30/03/2014 0.75 0.75 0.75 150 1 200
23/03/2014 0.76 0.72 0.75 32,467 14 43,604
16/03/2014 0.72 0.72 0.72 72 1 100
09/03/2014 0.71 0.71 0.71 1,420 1 2,000
02/03/2014 0.73 0.72 0.72 21,902 10 30,350
23/02/2014 0.74 0.73 0.73 7,340 4 10,000
16/02/2014 0.77 0.76 0.76 5,340 2 7,000
09/02/2014 0.81 0.79 0.79 805 2 1,019
02/02/2014 0.78 0.78 0.78 6,318 7 8,100
26/01/2014 0.76 0.76 0.76 97 1 127
19/01/2014 0.77 0.76 0.77 10,566 2 13,800
05/01/2014 0.78 0.77 0.78 3,870 3 5,000
16/12/2013 0.77 0.77 0.77 3,080 3 4,000
08/12/2013 0.80 0.78 0.78 2,409 4 3,050
01/12/2013 0.81 0.78 0.81 1,025 4 1,310
24/11/2013 0.82 0.77 0.82 2,628 6 3,272
17/11/2013 0.80 0.78 0.80 14,280 10 18,000
10/11/2013 0.78 0.76 0.78 4,327 6 5,560
03/11/2013 0.76 0.75 0.75 1,351 6 1,800
Download Table