Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 19/05/2024
MarketFirst
High Price1.98
Last Closing1.90
No. of Transactions5
SectorHealth Care Services
Low Price1.92
Opening Price1.92
No. of Shares399
Div0.00
Change0.08
Closing Price1.98
Average Price1.92
P/E34.26
Value Traded766

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/10/2019 1.72 1.72 1.72 6,880 2 4,000
08/10/2019 1.70 1.62 1.70 1,446 3 883
03/10/2019 1.70 1.70 1.70 6,018 1 3,540
30/09/2019 1.65 1.56 1.65 8,204 10 5,015
29/09/2019 1.58 1.58 1.58 79,000 1 50,000
26/09/2019 1.60 1.58 1.58 532 2 334
17/09/2019 1.57 1.57 1.57 374 1 238
15/09/2019 1.55 1.55 1.55 233 1 150
12/09/2019 1.60 1.60 1.60 477 1 298
11/09/2019 1.60 1.60 1.60 83 1 52
10/09/2019 1.60 1.52 1.60 20,463 11 12,813
09/09/2019 1.60 1.60 1.60 16 1 10
08/09/2019 1.60 1.56 1.60 1,009 10 640
05/09/2019 1.58 1.58 1.58 79 1 50
04/09/2019 1.59 1.59 1.59 159 1 100
02/09/2019 1.59 1.52 1.59 212 2 135
28/08/2019 1.52 1.52 1.52 76,000 2 50,000
27/08/2019 1.53 1.44 1.46 72,934 6 50,300
26/08/2019 1.46 1.46 1.46 219 2 150
25/08/2019 1.52 1.52 1.52 532 2 350
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/04/2013 0.83 0.80 0.80 1,115 5 1,365
07/04/2013 0.84 0.83 0.83 319 3 381
31/03/2013 0.86 0.84 0.84 422 2 497
17/03/2013 0.86 0.86 0.86 860 1 1,000
10/03/2013 0.88 0.88 0.88 422 1 480
17/02/2013 0.90 0.90 0.90 450 3 500
10/02/2013 0.93 0.90 0.90 14,235 13 15,633
03/02/2013 0.93 0.93 0.93 279 2 300
27/01/2013 0.93 0.91 0.91 8,776 8 9,600
13/01/2013 0.91 0.91 0.91 1,365 2 1,500
30/12/2012 0.95 0.90 0.95 9,049 3 10,050
23/12/2012 0.92 0.92 0.92 230 1 250
02/12/2012 0.95 0.95 0.95 950 1 1,000
25/11/2012 0.96 0.96 0.96 1,920 1 2,000
18/11/2012 0.96 0.96 0.96 11,520 2 12,000
04/11/2012 0.97 0.97 0.97 2,095 3 2,160
30/10/2012 0.96 0.96 0.96 17,676 4 18,412
21/10/2012 0.96 0.96 0.96 398 2 415
14/10/2012 0.97 0.96 0.97 14,500 3 15,000
07/10/2012 0.96 0.96 0.96 6,683 4 6,961
Download Table