Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 03/09/2026
MarketFirst
High Price1.90
Last Closing1.88
No. of Transactions4
SectorHealth Care Services
Low Price1.80
Opening Price1.80
No. of Shares17,329
Div3.33
Change-0.08
Closing Price1.80
Average Price1.89
P/E23.16
Value Traded32,822

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
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
03/09/2006 2.14 2.03 2.10 134,398 57 64,730
27/08/2006 2.24 2.01 2.05 557,109 101 271,112
21/08/2006 2.37 2.14 2.18 106,134 66 48,280
13/08/2006 2.39 2.00 2.39 423,405 179 185,077
06/08/2006 2.30 2.00 2.04 237,022 118 107,539
30/07/2006 2.40 2.17 2.27 1,107,191 224 484,849
23/07/2006 2.26 1.98 2.26 359,145 167 167,772
16/07/2006 2.04 1.81 2.04 220,504 194 115,144
09/07/2006 2.13 1.90 2.00 1,410,699 204 695,349
Download Table