Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 10/05/2026
MarketFirst
High Price1.78
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.78
Opening Price1.78
No. of Shares251
Div3.37
Change0.00
Closing Price1.78
Average Price1.78
P/E21.24
Value Traded447

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
22/12/2020 1.35 1.34 1.34 1,610 2 1,200
14/12/2020 1.44 1.38 1.38 969 6 700
08/12/2020 1.38 1.38 1.38 966 1 700
07/12/2020 1.44 1.38 1.44 1,383 2 1,002
06/12/2020 1.44 1.44 1.44 720 1 500
02/12/2020 1.40 1.39 1.39 1,398 4 1,000
01/12/2020 1.41 1.40 1.40 1,402 4 1,000
30/11/2020 1.41 1.41 1.41 28 4 20
29/11/2020 1.42 1.42 1.42 459 2 323
26/11/2020 1.44 1.43 1.43 1,288 13 895
24/11/2020 1.44 1.44 1.44 1,008 1 700
23/11/2020 1.46 1.45 1.45 1,306 4 900
19/11/2020 1.50 1.50 1.50 50 2 33
18/11/2020 1.50 1.50 1.50 8 1 5
04/11/2020 1.49 1.49 1.49 18 1 12
02/11/2020 1.46 1.46 1.46 3 1 2
27/10/2020 1.50 1.50 1.50 5 1 3
26/10/2020 1.55 1.55 1.55 78 1 50
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/11/2014 0.69 0.69 0.69 3,450 2 5,000
02/11/2014 0.69 0.68 0.68 39,044 9 56,679
19/10/2014 0.69 0.69 0.69 690 1 1,000
12/10/2014 0.70 0.68 0.70 5,880 4 8,500
28/09/2014 0.69 0.69 0.69 37,497 19 54,344
07/09/2014 0.71 0.69 0.71 3,805 3 5,500
24/08/2014 0.68 0.68 0.68 61 1 90
10/08/2014 0.68 0.68 0.68 39,440 9 58,000
03/08/2014 0.69 0.69 0.69 1,380 1 2,000
13/07/2014 0.69 0.68 0.68 6,835 2 10,050
06/07/2014 0.69 0.69 0.69 28 1 40
29/06/2014 0.72 0.69 0.72 770 4 1,110
22/06/2014 0.70 0.70 0.70 70 1 100
08/06/2014 0.73 0.70 0.70 58,665 15 83,500
26/05/2014 0.73 0.70 0.73 19,315 3 27,000
18/05/2014 0.73 0.70 0.73 39,557 26 56,475
04/05/2014 0.74 0.74 0.74 740 1 1,000
Download Table