Menu

COMPREHENSIVE LEASING COMPANY PLC Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price2.85
Last Closing2.90
No. of Transactions1
SectorCommercial Services
Low Price2.85
Opening Price2.85
No. of Shares300
Div5.61
Change-0.05
Closing Price2.85
Average Price2.85
P/E11.7
Value Traded855

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/11/2022 2.25 2.25 2.25 900 1 400
24/11/2022 2.15 2.15 2.15 538 1 250
20/11/2022 2.05 2.05 2.05 1,538 1 750
17/11/2022 1.96 1.96 1.96 674 1 344
14/11/2022 1.87 1.87 1.87 561 1 300
10/11/2022 1.79 1.79 1.79 895 1 500
06/11/2022 1.71 1.71 1.71 1,710 1 1,000
02/11/2022 1.63 1.63 1.63 4,506,722 1 2,764,860
30/10/2022 1.71 1.63 1.63 4,401,055 2 2,700,032
21/09/2022 1.71 1.71 1.71 5,643 1 3,300
20/09/2022 1.72 1.72 1.72 1,032 1 600
08/09/2022 1.78 1.78 1.78 1,068 1 600
11/08/2022 1.85 1.85 1.85 1,203 1 650
10/08/2022 1.90 1.90 1.90 1,425 1 750
30/06/2022 1.97 1.97 1.97 1,379 1 700
11/04/2022 2.05 2.05 2.05 1,384 1 675
30/01/2022 3.15 3.15 3.15 630 1 200
25/01/2022 3.25 3.25 3.25 488 1 150
24/01/2022 3.34 3.34 3.34 334 1 100
19/09/2021 3.51 3.51 3.51 5,616 1 1,600
Date High Low Closing Value Traded No. of Trans No. of Shares
04/09/2022 1.78 1.78 1.78 1,068 1 600
07/08/2022 1.90 1.85 1.85 2,628 2 1,400
26/06/2022 1.97 1.97 1.97 1,379 1 700
10/04/2022 2.05 2.05 2.05 1,384 1 675
30/01/2022 3.15 3.15 3.15 630 1 200
23/01/2022 3.34 3.25 3.25 822 2 250
19/09/2021 3.51 3.51 3.51 5,616 1 1,600
12/09/2021 3.69 3.36 3.69 2,693 4 764
15/08/2021 3.34 3.20 3.20 2,115 2 650
08/08/2021 3.19 3.04 3.19 688 2 225
01/08/2021 3.47 3.00 3.15 3,892 9 1,225
25/07/2021 3.31 2.89 3.31 581 4 190
18/07/2021 2.76 2.50 2.76 68,505 6 27,260
11/07/2021 3.02 2.63 2.63 10,990 10 3,985
04/07/2021 2.75 2.75 2.75 1,375 1 500
27/06/2021 2.62 2.62 2.62 5,240 2 2,000
27/12/2020 2.50 2.50 2.50 2,500 1 1,000
13/12/2020 2.39 2.39 2.39 239,000 2 100,000
30/08/2020 2.28 2.20 2.28 2,020 2 900
01/03/2020 2.13 2.13 2.13 107 1 50
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2020 2.13 2.03 2.13 513 2 250
03/11/2019 2.13 2.13 2.13 43 1 20
01/10/2019 2.03 1.40 2.03 764 9 480
01/03/2017 2.89 2.87 2.89 27,545 6 9,545
01/02/2017 2.87 2.87 2.87 2,870 1 1,000
02/01/2017 2.87 2.84 2.87 8,570 3 3,000
01/12/2016 2.84 2.80 2.84 10,693 6 3,800
03/10/2016 2.80 2.80 2.80 4,200 1 1,500
01/09/2016 2.80 2.80 2.80 5,600 1 2,000
01/08/2016 2.80 2.80 2.80 5,600 1 2,000
01/06/2016 2.80 2.80 2.80 12,600 4 4,500
02/05/2016 2.80 2.80 2.80 1,960 1 700
01/02/2016 2.80 2.80 2.80 2,800 2 1,000
03/01/2016 2.78 2.70 2.78 9,286 4 3,400
01/12/2015 2.66 2.66 2.66 5,320 1 2,000
01/06/2015 2.66 2.66 2.66 133 1 50
01/12/2014 2.66 2.66 2.66 200 2 75
01/10/2014 2.66 2.64 2.66 6,051 8 2,281
01/09/2014 2.59 2.17 2.59 15,206 31 6,282
03/08/2014 2.15 2.07 2.15 947 4 450