Menu

COMPREHENSIVE LEASING COMPANY PLC Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 17/07/2019
MarketOTC
High Price2.60
Last Closing2.60
No. of Transactions1
SectorCommercial Services
Low Price2.60
Opening Price2.60
No. of Shares1
Div4.85
Change0.00
Closing Price2.60
Average Price2.60
P/E11.39
Value Traded3

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/07/2019 2.60 2.60 2.60 3 1 1
30/06/2019 2.60 2.60 2.60 106,964 4 41,140
10/06/2019 2.60 2.60 2.60 7,800 1 3,000
30/05/2019 2.60 2.60 2.60 2,600 1 1,000
08/05/2019 2.55 2.55 2.55 5,100 1 2,000
01/05/2019 2.50 2.50 2.50 3,750 1 1,500
16/04/2019 2.45 2.45 2.45 2,450 1 1,000
08/04/2019 2.41 2.41 2.41 2,410 1 1,000
07/04/2019 2.40 2.40 2.40 2,400 1 1,000
21/03/2019 2.36 2.36 2.36 2,360 1 1,000
20/03/2019 2.35 2.35 2.35 2,350 1 1,000
10/02/2019 2.35 2.35 2.35 2,350 1 1,000
03/02/2019 2.30 2.30 2.30 1,610 1 700
23/01/2019 2.27 2.27 2.27 74,876 1 32,985
10/01/2019 2.27 2.27 2.27 2,270 1 1,000
08/01/2019 2.21 2.21 2.21 95,030 1 43,000
07/01/2019 2.19 2.19 2.19 435,810 1 199,000
06/01/2019 2.18 2.18 2.18 109 1 50
18/12/2018 1.99 1.99 1.99 23,880 1 12,000
17/12/2018 1.96 1.96 1.96 23,520 1 12,000
Date High Low Closing Value Traded No. of Trans No. of Shares
14/07/2019 2.60 2.60 2.60 3 1 1
30/06/2019 2.60 2.60 2.60 106,964 4 41,140
10/06/2019 2.60 2.60 2.60 7,800 1 3,000
26/05/2019 2.60 2.60 2.60 2,600 1 1,000
05/05/2019 2.55 2.55 2.55 5,100 1 2,000
28/04/2019 2.50 2.50 2.50 3,750 1 1,500
14/04/2019 2.45 2.45 2.45 2,450 1 1,000
17/03/2019 2.36 2.35 2.36 4,710 2 2,000
10/02/2019 2.35 2.35 2.35 2,350 1 1,000
20/01/2019 2.27 2.27 2.27 74,876 1 32,985
06/01/2019 2.27 2.18 2.27 533,219 4 243,050
16/12/2018 1.99 1.96 1.99 47,400 2 24,000
07/10/2018 1.95 1.95 1.95 1,170 1 600
30/09/2018 2.03 2.03 2.03 3,756 3 1,850
23/09/2018 2.20 2.00 2.00 14,335 9 7,150
16/09/2018 2.34 2.34 2.34 1,872 3 800
02/09/2018 3.20 2.60 2.60 1,924 5 650
26/08/2018 4.00 3.24 3.24 7,960 5 2,300
29/07/2018 4.00 4.00 4.00 2,000 1 500
22/07/2018 3.85 3.85 3.85 1,925 1 500
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 2.60 2.60 2.60 3 1 1
02/06/2019 2.60 2.60 2.60 114,764 5 44,140
01/05/2019 2.60 2.50 2.60 11,450 3 4,500
01/04/2019 2.45 2.40 2.45 7,260 3 3,000
03/03/2019 2.36 2.35 2.36 4,710 2 2,000
03/02/2019 2.35 2.30 2.35 3,960 2 1,700
02/01/2019 2.27 2.18 2.27 608,095 5 276,035
02/12/2018 1.99 1.96 1.99 47,400 2 24,000
01/10/2018 2.03 1.95 1.95 4,926 4 2,450
02/09/2018 3.20 2.00 2.00 18,131 17 8,600
01/08/2018 4.00 3.24 3.24 7,960 5 2,300
01/07/2018 4.00 3.20 4.00 13,580 6 3,800
03/06/2018 3.10 2.12 3.10 14,206 8 5,500
02/05/2018 2.21 1.80 1.95 57,221 7 31,643
03/12/2017 2.87 2.87 2.87 2,870 1 1,000
02/07/2017 2.85 2.85 2.85 2,850 1 1,000
01/05/2017 2.85 2.85 2.85 8,550 2 3,000