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
28/01/2020 2.10 2.09 2.10 2,090 2 1,000
26/01/2020 2.10 2.09 2.10 3,135 2 1,500
22/01/2020 2.10 2.09 2.10 3,146 2 1,505
21/01/2020 2.10 2.02 2.10 3,341 6 1,605
20/01/2020 2.10 2.05 2.10 4,490 3 2,150
19/01/2020 2.10 2.05 2.10 5,267 6 2,540
16/01/2020 2.10 2.00 2.10 58,621 16 28,890
15/01/2020 2.06 2.00 2.05 35,219 8 17,205
14/01/2020 2.04 2.00 2.04 1,020 2 510
13/01/2020 2.08 2.05 2.08 32,286 3 15,720
12/01/2020 2.08 2.07 2.08 6,210 2 3,000
08/01/2020 2.08 2.07 2.08 6,210 2 3,000
07/01/2020 2.08 2.00 2.08 4,360 2 2,100
05/01/2020 2.10 2.09 2.10 2,718 2 1,300
02/01/2020 2.09 2.00 2.09 160 2 80
31/12/2019 2.10 2.09 2.10 4,233 3 2,025
30/12/2019 2.10 2.09 2.10 366 5 175
29/12/2019 2.10 2.07 2.07 2,830 3 1,355
26/12/2019 2.17 2.10 2.17 2,999 4 1,425
24/12/2019 2.11 2.00 2.11 74,369 31 36,914
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/04/2013 0.83 0.80 0.80 1,115 5 1,365
07/04/2013 0.84 0.83 0.83 319 3 381
31/03/2013 0.86 0.84 0.84 422 2 497
17/03/2013 0.86 0.86 0.86 860 1 1,000
10/03/2013 0.88 0.88 0.88 422 1 480
17/02/2013 0.90 0.90 0.90 450 3 500
10/02/2013 0.93 0.90 0.90 14,235 13 15,633
03/02/2013 0.93 0.93 0.93 279 2 300
27/01/2013 0.93 0.91 0.91 8,776 8 9,600
13/01/2013 0.91 0.91 0.91 1,365 2 1,500
30/12/2012 0.95 0.90 0.95 9,049 3 10,050
23/12/2012 0.92 0.92 0.92 230 1 250
02/12/2012 0.95 0.95 0.95 950 1 1,000
25/11/2012 0.96 0.96 0.96 1,920 1 2,000
18/11/2012 0.96 0.96 0.96 11,520 2 12,000
04/11/2012 0.97 0.97 0.97 2,095 3 2,160
30/10/2012 0.96 0.96 0.96 17,676 4 18,412
21/10/2012 0.96 0.96 0.96 398 2 415
14/10/2012 0.97 0.96 0.97 14,500 3 15,000
07/10/2012 0.96 0.96 0.96 6,683 4 6,961
Download Table