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
23/05/2023 1.96 1.96 1.96 3,926 4 2,003
22/05/2023 1.96 1.96 1.96 2,940 3 1,500
21/05/2023 1.96 1.96 1.96 2 1 1
18/05/2023 1.96 1.96 1.96 2,940 3 1,500
11/05/2023 1.97 1.96 1.97 3,019 4 1,540
25/04/2023 2.00 1.96 1.96 1,636 2 827
11/04/2023 2.00 2.00 2.00 2,260 4 1,130
10/04/2023 2.04 2.04 2.04 1,020 1 500
06/04/2023 2.12 2.10 2.12 72,033 4 34,300
05/04/2023 2.05 2.00 2.05 3,901 8 1,943
04/04/2023 2.02 2.00 2.02 2,641 2 1,314
03/04/2023 2.00 1.91 2.00 52,302 20 26,160
02/04/2023 2.00 1.90 1.91 31,425 9 15,749
30/03/2023 1.91 1.90 1.91 1,017 2 535
29/03/2023 1.91 1.91 1.91 835 1 437
28/03/2023 1.91 1.91 1.91 598 1 313
27/03/2023 1.90 1.90 1.90 475 1 250
23/03/2023 1.90 1.90 1.90 1,900 2 1,000
22/03/2023 1.99 1.90 1.90 762 2 401
20/03/2023 1.95 1.86 1.90 46,795 12 24,616
Date High Low Closing Value Traded No. of Trans No. of Shares
05/03/2023 1.86 1.86 1.86 8,370 9 4,500
26/02/2023 1.86 1.86 1.86 5,197 8 2,794
19/02/2023 1.90 1.86 1.86 20,373 23 10,854
12/02/2023 1.90 1.90 1.90 2,850 3 1,500
05/02/2023 1.90 1.90 1.90 3,293 3 1,733
22/01/2023 1.90 1.90 1.90 1,746 3 919
02/01/2023 1.96 1.90 1.90 22,404 12 11,700
26/12/2022 2.02 1.91 2.02 256,130 22 128,885
18/12/2022 1.92 1.90 1.92 9,493 8 4,978
11/12/2022 1.90 1.80 1.90 6,905 7 3,690
04/12/2022 1.80 1.76 1.80 28,692 30 16,049
27/11/2022 1.85 1.76 1.85 64,808 8 35,840
13/11/2022 1.83 1.72 1.80 22,788 16 12,992
30/10/2022 1.72 1.72 1.72 12,040 2 7,000
23/10/2022 1.75 1.75 1.75 9 1 5
16/10/2022 1.75 1.75 1.75 1,750 1 1,000
09/10/2022 1.85 1.72 1.80 155,585 14 85,007
02/10/2022 1.80 1.75 1.75 42,433 8 23,810
25/09/2022 1.83 1.68 1.80 23,398 21 13,383
18/09/2022 1.70 1.70 1.70 17,000 5 10,000
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2022 1.42 1.32 1.39 683,853 72 505,575
01/02/2022 1.38 1.30 1.32 77,926 24 59,774
02/01/2022 1.26 1.26 1.26 189,336 6 150,267
01/12/2021 1.28 1.25 1.26 9,069 3 7,087
01/11/2021 1.28 1.22 1.22 5,120 4 4,122
03/10/2021 1.30 1.25 1.28 89,556 19 70,456
01/09/2021 1.34 1.27 1.28 315,034 35 244,247
01/08/2021 1.30 1.29 1.29 6,758 4 5,200
01/07/2021 1.30 1.28 1.30 197 3 152
01/06/2021 1.30 1.25 1.26 5,494 10 4,375
02/05/2021 1.30 1.25 1.25 8,032 17 6,399
01/04/2021 1.25 1.25 1.25 1,345 5 1,076
01/03/2021 1.30 1.25 1.25 14,236 22 11,343
01/02/2021 1.31 1.30 1.30 1,324 5 1,012
03/01/2021 1.38 1.30 1.30 41,319 14 30,480
01/12/2020 1.44 1.33 1.36 11,391 27 8,302
01/11/2020 1.50 1.41 1.41 4,166 29 2,890
01/10/2020 1.55 1.38 1.50 31,903 67 22,661
01/09/2020 1.74 1.37 1.40 60,953 34 42,757
01/07/2020 1.86 1.80 1.80 10,882 17 6,014