Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 21/04/2024
MarketFirst
High Price2.04
Last Closing2.10
No. of Transactions2
SectorHealth Care Services
Low Price2.04
Opening Price2.04
No. of Shares26
Div0.00
Change-0.06
Closing Price2.04
Average Price2.04
P/E48.77
Value Traded53

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/04/2021 1.25 1.25 1.25 250 2 200
30/03/2021 1.25 1.25 1.25 3 1 2
17/03/2021 1.25 1.25 1.25 500 1 400
16/03/2021 1.25 1.25 1.25 375 1 300
15/03/2021 1.25 1.25 1.25 1,058 2 846
14/03/2021 1.25 1.25 1.25 9,909 10 7,927
08/03/2021 1.28 1.25 1.25 2,003 3 1,568
03/03/2021 1.30 1.30 1.30 390 4 300
25/02/2021 1.30 1.30 1.30 146 1 112
21/02/2021 1.31 1.31 1.31 1,148 3 876
17/02/2021 1.30 1.30 1.30 31 1 24
20/01/2021 1.30 1.30 1.30 376 3 289
17/01/2021 1.30 1.30 1.30 281 1 216
10/01/2021 1.32 1.30 1.32 2,038 3 1,559
07/01/2021 1.35 1.32 1.35 419 3 316
04/01/2021 1.38 1.34 1.38 38,206 4 28,100
31/12/2020 1.36 1.34 1.36 1,340 2 1,000
30/12/2020 1.34 1.34 1.34 268 1 200
29/12/2020 1.34 1.33 1.33 1,262 2 947
24/12/2020 1.39 1.39 1.39 74 2 53
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/07/2016 0.73 0.71 0.71 18,120 19 25,000
24/07/2016 0.76 0.74 0.74 13,200 18 17,523
17/07/2016 0.76 0.76 0.76 31,116 18 40,942
10/07/2016 0.74 0.73 0.73 1,621 4 2,220
03/07/2016 0.74 0.73 0.73 15 2 20
26/06/2016 0.75 0.73 0.75 68,541 28 91,400
19/06/2016 0.72 0.71 0.72 392 2 550
12/06/2016 0.71 0.71 0.71 355 2 500
05/06/2016 0.71 0.71 0.71 1,314 5 1,850
29/05/2016 0.71 0.71 0.71 78 3 110
22/05/2016 0.75 0.72 0.72 7,124 13 9,762
15/05/2016 0.75 0.71 0.75 9,602 17 13,287
08/05/2016 0.73 0.70 0.70 11,500 15 15,961
02/05/2016 0.73 0.72 0.73 2,489 4 3,430
24/04/2016 0.76 0.76 0.76 152 2 200
17/04/2016 0.80 0.80 0.80 80 1 100
10/04/2016 0.80 0.78 0.80 903 2 1,150
03/04/2016 0.80 0.78 0.78 7,233 5 9,045
27/03/2016 0.81 0.79 0.79 110,254 48 137,680
20/03/2016 0.80 0.79 0.79 44,976 27 56,491
Download Table