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
13/11/2016 0.77 0.77 0.77 1,540 2 2,000
10/11/2016 0.77 0.76 0.77 2,362 4 3,100
09/11/2016 0.76 0.76 0.76 760 1 1,000
06/11/2016 0.79 0.77 0.77 9,653 15 12,390
03/11/2016 0.78 0.78 0.78 2,028 4 2,600
01/11/2016 0.79 0.79 0.79 1,975 3 2,500
27/10/2016 0.77 0.76 0.77 3,604 12 4,700
26/10/2016 0.75 0.75 0.75 3,975 3 5,300
24/10/2016 0.74 0.74 0.74 740 1 1,000
18/10/2016 0.72 0.72 0.72 3,600 5 5,000
16/10/2016 0.72 0.72 0.72 3,600 7 5,000
13/10/2016 0.72 0.72 0.72 720 1 1,000
12/10/2016 0.71 0.71 0.71 5,609 8 7,900
09/10/2016 0.72 0.72 0.72 720 2 1,000
06/10/2016 0.71 0.71 0.71 7,100 21 10,000
04/10/2016 0.72 0.72 0.72 36,610 6 50,847
03/10/2016 0.71 0.71 0.71 7,956 4 11,206
18/09/2016 0.72 0.72 0.72 463 1 643
07/09/2016 0.72 0.72 0.72 4 1 5
06/09/2016 0.73 0.73 0.73 365 1 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/10/2007 1.37 1.29 1.37 167,723 274 126,100
16/10/2007 1.31 1.26 1.30 31,195 76 24,220
07/10/2007 1.32 1.25 1.27 63,393 105 49,491
30/09/2007 1.33 1.24 1.33 54,890 99 42,668
23/09/2007 1.34 1.27 1.27 54,616 115 42,099
16/09/2007 1.51 1.29 1.31 206,627 319 144,414
09/09/2007 1.32 1.20 1.32 91,908 171 73,925
02/09/2007 1.37 1.24 1.25 127,476 209 99,596
26/08/2007 1.39 1.32 1.32 22,722 44 16,880
19/08/2007 1.40 1.35 1.36 68,162 121 49,650
12/08/2007 1.46 1.35 1.40 101,150 180 72,730
05/08/2007 1.57 1.37 1.45 205,608 216 138,801
29/07/2007 1.43 1.39 1.39 60,454 67 42,547
22/07/2007 1.50 1.40 1.41 87,116 97 60,847
15/07/2007 1.48 1.42 1.43 20,765 43 14,410
08/07/2007 1.52 1.44 1.45 55,338 113 37,706
01/07/2007 1.61 1.50 1.50 40,914 91 26,160
24/06/2007 1.61 1.42 1.61 205,672 266 136,050
17/06/2007 1.56 1.47 1.47 191,347 269 127,482
10/06/2007 1.63 1.54 1.54 231,950 245 145,969
Download Table