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
28/02/2017 1.49 1.48 1.48 1,684 4 1,133
23/02/2017 1.51 1.47 1.51 10,520 15 7,090
12/02/2017 1.52 1.52 1.52 523 1 344
25/01/2017 1.59 1.59 1.59 965 1 607
24/01/2017 1.59 1.47 1.59 7,537 6 5,094
23/01/2017 1.53 1.53 1.53 24,812 23 16,217
22/01/2017 1.61 1.61 1.61 3,225 4 2,003
15/01/2017 1.67 1.67 1.67 2,144 4 1,284
27/11/2016 0.79 0.78 0.78 32,583 9 41,750
21/11/2016 0.80 0.80 0.80 8,400 6 10,500
20/11/2016 0.78 0.78 0.78 3,510 2 4,500
16/11/2016 0.79 0.79 0.79 4,029 4 5,100
15/11/2016 0.78 0.78 0.78 2,145 1 2,750
14/11/2016 0.78 0.77 0.78 23,200 6 30,000
13/11/2016 0.77 0.77 0.77 1,540 2 2,000
10/11/2016 0.77 0.76 0.77 2,362 4 3,100
09/11/2016 0.76 0.76 0.76 760 1 1,000
06/11/2016 0.79 0.77 0.77 9,653 15 12,390
03/11/2016 0.78 0.78 0.78 2,028 4 2,600
01/11/2016 0.79 0.79 0.79 1,975 3 2,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/01/2007 1.91 1.59 1.91 879,956 373 492,128
21/01/2007 1.57 1.37 1.52 522,439 411 359,823
14/01/2007 1.79 1.55 1.55 658,219 277 408,359
07/01/2007 2.05 1.87 1.87 380,276 85 199,438
24/12/2006 2.00 1.90 2.00 16,191 11 8,430
17/12/2006 1.98 1.91 1.92 439,683 41 222,990
10/12/2006 1.99 1.90 1.95 36,809 33 18,967
03/12/2006 2.08 1.85 2.02 125,651 51 64,304
26/11/2006 2.04 1.85 1.99 24,131 36 12,275
19/11/2006 1.95 1.77 1.90 29,314 52 15,640
13/11/2006 2.02 1.87 1.87 12,924 20 6,480
05/11/2006 2.10 1.96 2.05 51,575 47 25,169
29/10/2006 2.12 2.00 2.01 41,117 37 20,079
22/10/2006 2.10 2.05 2.10 4,219 4 2,011
15/10/2006 2.10 1.95 2.09 166,261 69 82,543
08/10/2006 2.10 1.92 2.00 26,608 29 13,279
01/10/2006 2.15 2.02 2.11 908,974 23 447,956
24/09/2006 2.24 2.04 2.12 167,950 98 77,893
17/09/2006 2.13 2.02 2.13 299,100 56 147,010
10/09/2006 2.09 1.96 2.01 576,757 64 280,534
Download Table