Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
High Low
Performance Indicators 07/03/2024
MarketSecond
High Price1.98
Last Closing1.94
No. of Transactions1
SectorHealth Care Services
Low Price1.98
Opening Price1.98
No. of Shares1
Div0.00
Change0.04
Closing Price1.98
Average Price1.98
P/E41.06
Value Traded2

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/09/2017 1.81 1.80 1.80 1,805 2 1,000
14/09/2017 1.89 1.81 1.81 7,004 8 3,775
13/09/2017 1.80 1.72 1.80 3,775 10 2,157
12/09/2017 1.72 1.72 1.72 2,666 4 1,550
30/08/2017 1.80 1.71 1.80 6,424 14 3,650
29/08/2017 1.80 1.73 1.80 8,203 8 4,660
28/08/2017 1.77 1.70 1.77 5,944 10 3,442
27/08/2017 1.76 1.76 1.76 176 1 100
24/08/2017 1.72 1.67 1.72 7,175 8 4,266
23/08/2017 1.72 1.66 1.72 2,081 6 1,234
22/08/2017 1.73 1.64 1.72 18,121 11 11,000
21/08/2017 1.72 1.65 1.71 4,759 10 2,835
20/08/2017 1.65 1.55 1.65 30,067 11 18,694
17/08/2017 1.58 1.55 1.58 8,537 4 5,443
16/08/2017 1.51 1.51 1.51 1,435 2 950
14/08/2017 1.51 1.51 1.51 151 1 100
13/08/2017 1.51 1.51 1.51 3,020 1 2,000
07/08/2017 1.52 1.50 1.52 3,025 3 2,000
02/08/2017 1.51 1.48 1.48 123 2 82
01/08/2017 1.59 1.51 1.51 502 3 318
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2009 0.88 0.80 0.83 12,802 30 15,340
19/04/2009 0.88 0.83 0.86 10,002 17 11,910
12/04/2009 0.88 0.82 0.88 21,812 21 25,755
05/04/2009 0.88 0.85 0.87 1,509 5 1,750
29/03/2009 0.89 0.85 0.88 16,730 30 19,466
22/03/2009 0.89 0.80 0.85 23,793 41 28,191
15/03/2009 0.90 0.82 0.84 6,951 21 8,225
08/03/2009 0.89 0.80 0.88 66,622 84 79,330
01/03/2009 0.83 0.78 0.79 62,951 40 78,590
22/02/2009 0.81 0.77 0.78 31,722 50 40,540
15/02/2009 0.87 0.76 0.80 81,476 95 104,555
08/02/2009 0.89 0.81 0.85 42,446 73 51,155
01/02/2009 0.93 0.87 0.87 20,407 38 22,765
25/01/2009 0.96 0.91 0.91 9,880 29 10,600
18/01/2009 0.99 0.86 0.90 14,725 31 16,245
11/01/2009 1.02 0.96 0.98 34,956 72 35,152
04/01/2009 1.21 0.99 0.99 85,826 135 76,608
28/12/2008 1.25 1.14 1.25 352,525 140 296,889
21/12/2008 1.22 1.04 1.20 331,023 365 290,785
14/12/2008 1.09 0.93 1.09 100,419 106 99,349