Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 07/06/2023
MarketSecond
High Price2.15
Last Closing2.10
No. of Transactions2
SectorHealth Care Services
Low Price2.12
Opening Price2.12
No. of Shares1,510
Div0.00
Change0.05
Closing Price2.15
Average Price2.12
P/E76.67
Value Traded3,202

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/06/2023 2.15 2.12 2.15 3,202 2 1,510
31/05/2023 2.10 2.00 2.10 43,150 6 21,500
30/05/2023 2.05 1.96 2.05 4,018 6 1,994
28/05/2023 2.00 1.96 1.96 24,452 19 12,256
24/05/2023 1.96 1.96 1.96 5,880 7 3,000
23/05/2023 1.96 1.96 1.96 3,926 4 2,003
22/05/2023 1.96 1.96 1.96 2,940 3 1,500
21/05/2023 1.96 1.96 1.96 2 1 1
18/05/2023 1.96 1.96 1.96 2,940 3 1,500
11/05/2023 1.97 1.96 1.97 3,019 4 1,540
25/04/2023 2.00 1.96 1.96 1,636 2 827
11/04/2023 2.00 2.00 2.00 2,260 4 1,130
10/04/2023 2.04 2.04 2.04 1,020 1 500
06/04/2023 2.12 2.10 2.12 72,033 4 34,300
05/04/2023 2.05 2.00 2.05 3,901 8 1,943
04/04/2023 2.02 2.00 2.02 2,641 2 1,314
03/04/2023 2.00 1.91 2.00 52,302 20 26,160
02/04/2023 2.00 1.90 1.91 31,425 9 15,749
30/03/2023 1.91 1.90 1.91 1,017 2 535
29/03/2023 1.91 1.91 1.91 835 1 437
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 2.10 1.96 2.10 71,620 31 35,750
21/05/2023 1.96 1.96 1.96 12,748 15 6,504
14/05/2023 1.96 1.96 1.96 2,940 3 1,500
07/05/2023 1.97 1.96 1.97 3,019 4 1,540
25/04/2023 2.00 1.96 1.96 1,636 2 827
09/04/2023 2.04 2.00 2.00 3,280 5 1,630
02/04/2023 2.12 1.90 2.12 162,302 43 79,466
26/03/2023 1.91 1.90 1.91 2,924 5 1,535
19/03/2023 1.99 1.86 1.90 51,332 19 27,025
12/03/2023 1.90 1.86 1.86 14,725 15 7,890
05/03/2023 1.86 1.86 1.86 8,370 9 4,500
26/02/2023 1.86 1.86 1.86 5,197 8 2,794
19/02/2023 1.90 1.86 1.86 20,373 23 10,854
12/02/2023 1.90 1.90 1.90 2,850 3 1,500
05/02/2023 1.90 1.90 1.90 3,293 3 1,733
22/01/2023 1.90 1.90 1.90 1,746 3 919
02/01/2023 1.96 1.90 1.90 22,404 12 11,700
26/12/2022 2.02 1.91 2.02 256,130 22 128,885
18/12/2022 1.92 1.90 1.92 9,493 8 4,978
11/12/2022 1.90 1.80 1.90 6,905 7 3,690
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 2.10 1.96 2.10 90,326 53 45,294
02/04/2023 2.12 1.90 1.96 167,217 50 81,923
01/03/2023 1.99 1.86 1.91 77,856 50 41,221
01/02/2023 1.90 1.86 1.86 31,208 35 16,610
02/01/2023 1.96 1.90 1.90 24,150 15 12,619
01/12/2022 2.02 1.76 2.02 301,220 67 153,602
01/11/2022 1.85 1.72 1.85 99,636 26 55,832
02/10/2022 1.85 1.72 1.75 199,776 24 109,822
01/09/2022 1.83 1.57 1.80 280,071 68 174,356
01/08/2022 1.65 1.57 1.60 178,851 42 111,634
03/07/2022 1.60 1.56 1.56 114,382 22 72,181
01/06/2022 1.66 1.58 1.60 348,286 38 218,895
08/05/2022 1.60 1.52 1.60 472,821 36 299,413
03/04/2022 1.52 1.39 1.52 547,829 46 365,605
01/03/2022 1.42 1.32 1.39 683,853 72 505,575
01/02/2022 1.38 1.30 1.32 77,926 24 59,774
02/01/2022 1.26 1.26 1.26 189,336 6 150,267
01/12/2021 1.28 1.25 1.26 9,069 3 7,087
01/11/2021 1.28 1.22 1.22 5,120 4 4,122
03/10/2021 1.30 1.25 1.28 89,556 19 70,456
Download Table