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
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
08/03/2020 2.08 2.00 2.08 531 4 265
05/03/2020 2.09 2.00 2.09 3,110 5 1,545
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/11/2013 0.80 0.78 0.80 14,280 10 18,000
10/11/2013 0.78 0.76 0.78 4,327 6 5,560
03/11/2013 0.76 0.75 0.75 1,351 6 1,800
27/10/2013 0.75 0.74 0.75 4,010 14 5,350
20/10/2013 0.74 0.74 0.74 169 3 228
13/10/2013 0.74 0.74 0.74 138 2 187
06/10/2013 0.74 0.73 0.74 2,955 5 4,040
29/09/2013 0.74 0.73 0.74 4,597 9 6,289
22/09/2013 0.75 0.73 0.74 3,451 15 4,706
15/09/2013 0.76 0.72 0.76 31,323 32 43,478
08/09/2013 0.73 0.72 0.72 92,220 23 128,000
01/09/2013 0.73 0.71 0.72 180,651 60 250,905
25/08/2013 0.71 0.71 0.71 71 2 100
18/08/2013 0.71 0.71 0.71 237 2 334
21/07/2013 0.70 0.70 0.70 70 1 100
14/07/2013 0.71 0.70 0.70 1,366 2 1,950
07/07/2013 0.73 0.73 0.73 1,460 1 2,000
23/06/2013 0.76 0.75 0.75 2,101 5 2,800
09/06/2013 0.76 0.76 0.76 30 1 40
26/05/2013 0.80 0.80 0.80 40 1 50
Download Table