Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 16/05/2024
MarketFirst
High Price1.90
Last Closing1.90
No. of Transactions3
SectorHealth Care Services
Low Price1.85
Opening Price1.85
No. of Shares650
Div0.00
Change0.00
Closing Price1.90
Average Price1.88
P/E32.88
Value Traded1,219

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/09/2020 1.60 1.57 1.60 10,062 4 6,330
09/09/2020 1.74 1.66 1.74 2,949 2 1,775
08/09/2020 1.74 1.74 1.74 59 1 34
22/07/2020 1.80 1.80 1.80 36 2 20
21/07/2020 1.81 1.80 1.80 3,042 3 1,690
15/07/2020 1.80 1.80 1.80 5,823 3 3,235
13/07/2020 1.81 1.81 1.81 4 1 2
12/07/2020 1.85 1.85 1.85 28 3 15
06/07/2020 1.86 1.85 1.86 1,909 3 1,030
02/07/2020 1.86 1.86 1.86 41 2 22
16/06/2020 1.86 1.86 1.86 372 1 200
11/06/2020 1.87 1.87 1.87 71 1 38
10/06/2020 1.88 1.87 1.87 63,091 5 33,562
04/06/2020 1.88 1.87 1.87 1,022 2 544
03/06/2020 1.90 1.90 1.90 285 1 150
17/05/2020 1.93 1.93 1.93 388 2 201
11/05/2020 1.97 1.97 1.97 10,782 2 5,473
16/03/2020 2.02 2.02 2.02 19,493 5 9,650
12/03/2020 2.07 1.93 2.07 206 4 104
09/03/2020 2.09 2.03 2.03 93 3 45
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/06/2015 0.62 0.59 0.59 4,591 11 7,420
31/05/2015 0.62 0.62 0.62 310 2 500
17/05/2015 0.63 0.62 0.62 125 2 200
10/05/2015 0.65 0.63 0.64 3,696 10 5,750
03/05/2015 0.66 0.65 0.65 2,280 16 3,500
26/04/2015 0.67 0.66 0.67 25,480 27 38,600
19/04/2015 0.66 0.66 0.66 25,740 4 39,000
12/04/2015 0.68 0.66 0.66 2,650 7 3,954
05/04/2015 0.68 0.66 0.66 2,124 4 3,188
29/03/2015 0.69 0.69 0.69 18,581 15 26,929
22/03/2015 0.70 0.69 0.69 1,795 2 2,600
15/03/2015 0.73 0.73 0.73 37 1 50
08/03/2015 0.74 0.74 0.74 37 1 50
01/02/2015 0.78 0.76 0.77 10,068 13 13,000
25/01/2015 0.75 0.67 0.75 17,188 13 23,540
18/01/2015 0.67 0.67 0.67 34 1 50
28/12/2014 0.69 0.69 0.69 3,450 2 5,000
21/12/2014 0.67 0.66 0.67 10,590 6 16,039
14/12/2014 0.67 0.66 0.66 23,761 11 36,000
07/12/2014 0.67 0.67 0.67 37 2 55
Download Table