Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
High Low
Performance Indicators 07/03/2024
MarketSecond
High Price1.98
Last Closing1.94
No. of Transactions1
SectorHealth Care Services
Low Price1.98
Opening Price1.98
No. of Shares1
Div0.00
Change0.04
Closing Price1.98
Average Price1.98
P/E41.06
Value Traded2

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2022 1.80 1.76 1.80 8,750 11 4,943
04/12/2022 1.80 1.80 1.80 1,773 1 985
28/11/2022 1.85 1.80 1.85 56,320 4 31,205
27/11/2022 1.84 1.76 1.84 8,488 4 4,635
17/11/2022 1.83 1.75 1.80 12,302 9 6,901
16/11/2022 1.75 1.72 1.75 869 2 500
15/11/2022 1.72 1.72 1.72 9,187 4 5,341
14/11/2022 1.72 1.72 1.72 430 1 250
03/11/2022 1.72 1.72 1.72 12,040 2 7,000
26/10/2022 1.75 1.75 1.75 9 1 5
16/10/2022 1.75 1.75 1.75 1,750 1 1,000
13/10/2022 1.80 1.72 1.80 7,060 4 4,000
12/10/2022 1.72 1.72 1.72 158 1 92
11/10/2022 1.80 1.80 1.80 3,600 1 2,000
10/10/2022 1.85 1.75 1.85 141,194 4 76,911
09/10/2022 1.80 1.75 1.80 3,572 4 2,004
06/10/2022 1.75 1.75 1.75 4,375 1 2,500
05/10/2022 1.75 1.75 1.75 3,500 1 2,000
04/10/2022 1.80 1.80 1.80 3,600 1 2,000
03/10/2022 1.80 1.80 1.80 3,600 1 2,000
Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2021 1.32 1.27 1.30 60,903 10 46,751
12/09/2021 1.28 1.28 1.28 884 5 691
15/08/2021 1.30 1.29 1.29 6,758 4 5,200
25/07/2021 1.30 1.28 1.30 197 3 152
27/06/2021 1.30 1.26 1.26 135 2 104
06/06/2021 1.25 1.25 1.25 1,531 4 1,225
30/05/2021 1.26 1.25 1.26 3,828 4 3,046
23/05/2021 1.26 1.25 1.25 6,737 12 5,389
16/05/2021 1.30 1.25 1.25 1,043 4 810
09/05/2021 1.26 1.26 1.26 252 1 200
25/04/2021 1.25 1.25 1.25 1,095 3 876
04/04/2021 1.25 1.25 1.25 250 2 200
28/03/2021 1.25 1.25 1.25 3 1 2
14/03/2021 1.25 1.25 1.25 11,841 14 9,473
07/03/2021 1.28 1.25 1.25 2,003 3 1,568
28/02/2021 1.30 1.30 1.30 390 4 300
21/02/2021 1.31 1.30 1.30 1,293 4 988
14/02/2021 1.30 1.30 1.30 31 1 24
17/01/2021 1.30 1.30 1.30 657 4 505
10/01/2021 1.32 1.30 1.32 2,038 3 1,559
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2017 1.67 1.47 1.59 38,683 38 25,205
01/11/2016 0.80 0.76 0.78 92,185 57 118,190
03/10/2016 0.77 0.71 0.77 74,234 70 102,953
01/09/2016 0.73 0.72 0.72 6,851 15 9,446
01/08/2016 0.73 0.69 0.71 59,333 82 84,347
03/07/2016 0.76 0.73 0.73 55,442 54 73,705
01/06/2016 0.75 0.71 0.75 70,673 39 94,400
02/05/2016 0.75 0.70 0.71 30,723 50 42,450
03/04/2016 0.80 0.76 0.76 8,368 10 10,495
01/03/2016 0.81 0.77 0.79 311,812 118 393,371
01/02/2016 0.80 0.75 0.77 226,458 110 290,052
03/01/2016 0.86 0.76 0.80 540,088 336 678,468
01/12/2015 0.93 0.82 0.84 12,226,955 864 14,020,989
01/11/2015 0.90 0.59 0.90 463,328 166 588,995
01/10/2015 0.64 0.55 0.59 78,873 53 128,395
01/09/2015 0.58 0.55 0.58 7,489 11 13,575
02/08/2015 0.58 0.57 0.58 6,690 10 11,550
01/07/2015 0.60 0.59 0.60 33,171 15 55,485
01/06/2015 0.64 0.59 0.60 40,877 51 65,820
03/05/2015 0.66 0.62 0.62 6,286 29 9,750