Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 21/04/2024
MarketFirst
High Price2.04
Last Closing2.10
No. of Transactions2
SectorHealth Care Services
Low Price2.04
Opening Price2.04
No. of Shares26
Div0.00
Change-0.06
Closing Price2.04
Average Price2.04
P/E48.77
Value Traded53

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2016 0.80 0.80 0.80 240 1 300
11/04/2016 0.78 0.78 0.78 663 1 850
07/04/2016 0.78 0.78 0.78 78 1 100
06/04/2016 0.80 0.80 0.80 2,032 1 2,540
05/04/2016 0.80 0.80 0.80 5,052 2 6,315
04/04/2016 0.79 0.79 0.79 71 1 90
29/03/2016 0.79 0.79 0.79 790 2 1,000
28/03/2016 0.80 0.79 0.79 5,492 7 6,900
27/03/2016 0.81 0.79 0.80 103,972 39 129,780
24/03/2016 0.79 0.79 0.79 1,185 5 1,500
23/03/2016 0.79 0.79 0.79 8,009 6 10,138
22/03/2016 0.80 0.79 0.79 9,105 6 11,500
21/03/2016 0.80 0.79 0.80 19,077 6 23,853
20/03/2016 0.80 0.80 0.80 7,600 4 9,500
17/03/2016 0.80 0.79 0.80 3,572 6 4,468
16/03/2016 0.80 0.80 0.80 6,386 8 7,982
14/03/2016 0.79 0.79 0.79 7,110 4 9,000
13/03/2016 0.79 0.79 0.79 64,030 1 81,050
10/03/2016 0.79 0.79 0.79 3,832 2 4,850
09/03/2016 0.80 0.77 0.80 4,031 9 5,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/08/2006 2.37 2.14 2.18 106,134 66 48,280
13/08/2006 2.39 2.00 2.39 423,405 179 185,077
06/08/2006 2.30 2.00 2.04 237,022 118 107,539
30/07/2006 2.40 2.17 2.27 1,107,191 224 484,849
23/07/2006 2.26 1.98 2.26 359,145 167 167,772
16/07/2006 2.04 1.81 2.04 220,504 194 115,144
09/07/2006 2.13 1.90 2.00 1,410,699 204 695,349
02/07/2006 2.04 1.70 2.04 259,612 223 137,806
25/06/2006 1.93 1.65 1.87 525,523 256 293,620
18/06/2006 2.18 1.95 2.01 3,971,030 930 1,913,550
11/06/2006 2.32 2.00 2.00 619,506 259 309,254
04/06/2006 2.84 2.44 2.44 3,052,397 1,247 1,081,981
Download Table