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
02/10/2022 1.80 1.76 1.80 27,358 4 15,310
29/09/2022 1.80 1.74 1.80 4,793 5 2,700
28/09/2022 1.83 1.80 1.80 1,802 2 1,001
27/09/2022 1.80 1.68 1.80 5,707 6 3,272
26/09/2022 1.76 1.71 1.76 7,687 6 4,410
25/09/2022 1.71 1.70 1.71 3,410 2 2,000
22/09/2022 1.70 1.70 1.70 3,400 1 2,000
21/09/2022 1.70 1.70 1.70 3,400 1 2,000
20/09/2022 1.70 1.70 1.70 3,400 1 2,000
19/09/2022 1.70 1.70 1.70 3,400 1 2,000
18/09/2022 1.70 1.70 1.70 3,400 1 2,000
15/09/2022 1.70 1.70 1.70 3,400 1 2,000
14/09/2022 1.70 1.68 1.70 2,535 3 1,500
13/09/2022 1.68 1.65 1.68 3,330 4 2,000
12/09/2022 1.65 1.60 1.65 8,230 6 5,050
11/09/2022 1.60 1.60 1.60 21 1 13
08/09/2022 1.67 1.60 1.60 12,155 3 7,305
07/09/2022 1.60 1.60 1.60 1,600 1 1,000
06/09/2022 1.60 1.57 1.60 194,778 13 123,807
05/09/2022 1.65 1.65 1.65 3,300 1 2,000
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2021 1.38 1.32 1.35 38,625 7 28,416
27/12/2020 1.36 1.33 1.36 2,870 5 2,147
20/12/2020 1.39 1.34 1.39 1,684 4 1,253
13/12/2020 1.44 1.38 1.38 969 6 700
06/12/2020 1.44 1.38 1.38 3,069 4 2,202
29/11/2020 1.42 1.39 1.39 3,287 14 2,343
22/11/2020 1.46 1.43 1.43 3,602 18 2,495
15/11/2020 1.50 1.50 1.50 57 3 38
01/11/2020 1.49 1.46 1.49 21 2 14
25/10/2020 1.55 1.50 1.50 82 2 53
18/10/2020 1.51 1.45 1.51 557 4 370
11/10/2020 1.55 1.44 1.50 5,949 29 3,993
04/10/2020 1.44 1.38 1.44 23,479 27 16,927
27/09/2020 1.40 1.39 1.40 2,413 9 1,731
20/09/2020 1.40 1.37 1.40 46,051 16 33,350
13/09/2020 1.60 1.38 1.44 11,318 11 7,185
06/09/2020 1.74 1.66 1.65 3,008 3 1,809
19/07/2020 1.81 1.80 1.80 3,078 5 1,710
12/07/2020 1.85 1.80 1.80 5,854 7 3,252
05/07/2020 1.86 1.85 1.86 1,909 3 1,030
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2015 0.69 0.66 0.67 57,374 45 86,742
01/03/2015 0.74 0.69 0.69 19,070 16 27,629
01/02/2015 0.78 0.76 0.77 10,068 13 13,000
04/01/2015 0.75 0.67 0.75 17,221 14 23,590
01/12/2014 0.69 0.66 0.69 37,838 21 57,094
02/11/2014 0.69 0.68 0.69 42,494 11 61,679
01/10/2014 0.70 0.68 0.69 11,344 8 16,419
01/09/2014 0.71 0.69 0.69 36,528 19 52,925
03/08/2014 0.69 0.68 0.68 40,881 11 60,090
01/07/2014 0.69 0.68 0.68 6,862 3 10,090
01/06/2014 0.73 0.69 0.72 59,505 20 84,710
04/05/2014 0.74 0.70 0.73 59,612 30 84,475
01/04/2014 0.75 0.71 0.72 65,995 45 92,444
02/03/2014 0.76 0.71 0.75 55,861 26 76,054
02/02/2014 0.81 0.73 0.73 19,803 15 26,119
02/01/2014 0.78 0.76 0.76 14,533 6 18,927
01/12/2013 0.81 0.77 0.77 6,514 11 8,360
03/11/2013 0.82 0.75 0.82 22,586 28 28,632
01/10/2013 0.75 0.73 0.75 10,151 29 13,742
01/09/2013 0.76 0.71 0.74 309,363 134 429,441