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
31/07/2017 1.56 1.52 1.56 1,084 2 700
30/07/2017 1.51 1.45 1.51 5,024 12 3,328
27/07/2017 1.48 1.44 1.44 147 4 100
25/07/2017 1.45 1.45 1.45 36 1 25
17/07/2017 1.49 1.46 1.46 1,807 3 1,225
16/07/2017 1.49 1.49 1.49 846 5 568
13/07/2017 1.56 1.45 1.56 88,259 21 60,428
12/07/2017 1.49 1.40 1.49 659,438 37 454,567
11/07/2017 1.42 1.38 1.42 5,633 7 4,000
10/07/2017 1.38 1.32 1.38 5,863 13 4,300
09/07/2017 1.32 1.32 1.32 2,233 7 1,692
05/07/2017 1.32 1.30 1.32 656 4 500
29/06/2017 1.32 1.32 1.32 1,320 1 1,000
22/06/2017 1.36 1.33 1.36 11,190 14 8,250
21/06/2017 1.30 1.23 1.30 13,171 28 10,150
20/06/2017 1.29 1.24 1.24 24,455 6 19,500
19/06/2017 1.23 1.23 1.23 871,218 17 708,307
18/06/2017 1.23 1.23 1.23 3,813 4 3,100
15/06/2017 1.24 1.24 1.24 2,480 1 2,000
14/06/2017 1.30 1.30 1.30 2,896 3 2,228
Date High Low Closing Value Traded No. of Trans No. of Shares
30/11/2008 1.00 0.93 0.96 15,236 25 15,925
23/11/2008 0.92 0.88 0.92 35,976 40 39,650
16/11/2008 1.03 0.92 0.96 52,624 46 55,189
09/11/2008 1.10 0.96 0.96 37,133 53 36,773
02/11/2008 1.11 1.06 1.10 30,649 43 27,854
26/10/2008 1.06 0.97 1.06 31,243 43 31,230
19/10/2008 1.12 1.04 1.07 89,947 60 82,865
12/10/2008 1.14 1.02 1.07 86,161 87 79,692
05/10/2008 1.17 1.06 1.12 26,112 57 23,663
28/09/2008 1.20 1.17 1.19 17,264 19 14,600
21/09/2008 1.20 1.14 1.17 19,665 22 17,000
14/09/2008 1.15 1.10 1.15 21,396 29 19,270
07/09/2008 1.17 1.12 1.14 33,232 33 29,440
31/08/2008 1.15 1.11 1.15 19,023 31 16,909
24/08/2008 1.17 1.10 1.13 94,432 76 83,276
17/08/2008 1.19 1.07 1.07 78,039 56 71,635
10/08/2008 1.17 1.10 1.15 102,762 69 91,377
03/08/2008 1.19 1.14 1.17 18,284 25 15,728
27/07/2008 1.21 1.14 1.16 79,727 89 68,549
20/07/2008 1.26 1.14 1.17 139,445 106 117,414