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
17/05/2018 1.99 1.99 1.99 3,980 4 2,000
15/05/2018 2.00 2.00 2.00 3,530 3 1,765
14/05/2018 2.05 2.00 2.05 4,573 2 2,234
07/05/2018 2.04 2.04 2.04 1,020 1 500
06/05/2018 1.98 1.98 1.98 198 1 100
02/05/2018 2.00 2.00 2.00 3,572 2 1,786
25/04/2018 2.00 1.95 1.95 2,930 4 1,500
23/04/2018 2.04 2.04 2.04 1,020 1 500
22/04/2018 1.96 1.96 1.96 29,400 2 15,000
16/04/2018 1.95 1.95 1.95 195 1 100
15/04/2018 1.98 1.98 1.98 198 1 100
03/04/2018 1.96 1.96 1.96 196 1 100
22/03/2018 2.01 2.01 2.01 5,528 1 2,750
21/03/2018 2.04 1.96 1.96 19,368 3 9,500
20/03/2018 2.01 2.00 2.00 22,579 10 11,287
11/03/2018 2.00 2.00 2.00 3,000 3 1,500
08/03/2018 2.01 2.01 2.01 448 1 223
07/03/2018 2.00 2.00 2.00 1,100 2 550
06/03/2018 2.00 2.00 2.00 2,600 1 1,300
05/03/2018 2.02 2.00 2.00 4,602 8 2,300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2009 0.90 0.90 0.90 180 2 200
25/10/2009 0.90 0.86 0.89 2,881 14 3,330
18/10/2009 0.92 0.84 0.90 2,618 8 3,020
11/10/2009 0.91 0.90 0.90 2,882 4 3,200
04/10/2009 0.91 0.87 0.91 6,721 18 7,545
27/09/2009 0.92 0.89 0.91 7,735 18 8,625
24/09/2009 0.93 0.90 0.91 4,482 15 4,895
13/09/2009 0.90 0.84 0.90 5,864 19 6,820
06/09/2009 0.91 0.85 0.89 5,842 27 6,598
30/08/2009 0.92 0.82 0.90 11,828 49 13,408
23/08/2009 0.91 0.83 0.85 12,487 53 14,454
16/08/2009 1.14 0.95 0.95 157,044 182 143,963
09/08/2009 1.00 0.84 1.00 45,612 70 49,220
02/08/2009 0.89 0.81 0.88 17,918 38 21,115
26/07/2009 0.88 0.81 0.81 63,750 45 74,500
19/07/2009 0.85 0.77 0.84 23,509 57 28,565
12/07/2009 0.84 0.78 0.81 23,490 29 28,219
05/07/2009 0.82 0.76 0.82 24,795 25 31,731
28/06/2009 0.80 0.80 0.80 80 1 100
21/06/2009 0.81 0.78 0.78 14,212 12 17,712
Download Table