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
04/09/2022 1.65 1.65 1.65 3,300 1 2,000
01/09/2022 1.65 1.60 1.65 7,024 8 4,298
31/08/2022 1.60 1.60 1.60 3,200 1 2,000
30/08/2022 1.59 1.59 1.59 3,180 1 2,000
29/08/2022 1.59 1.59 1.59 3,180 1 2,000
28/08/2022 1.59 1.59 1.59 3,180 1 2,000
25/08/2022 1.60 1.58 1.60 6,719 2 4,227
24/08/2022 1.58 1.58 1.58 3,160 1 2,000
23/08/2022 1.58 1.58 1.58 1,580 1 1,000
22/08/2022 1.60 1.58 1.58 4,780 2 3,000
21/08/2022 1.60 1.60 1.60 108,109 11 67,568
18/08/2022 1.60 1.60 1.60 3,200 1 2,000
17/08/2022 1.60 1.60 1.60 3,262 2 2,039
16/08/2022 1.62 1.60 1.60 6,440 3 4,000
15/08/2022 1.62 1.62 1.62 3,240 1 2,000
14/08/2022 1.65 1.65 1.65 3,300 1 2,000
11/08/2022 1.65 1.65 1.65 660 1 400
10/08/2022 1.65 1.65 1.65 330 1 200
09/08/2022 1.64 1.64 1.64 328 1 200
08/08/2022 1.63 1.63 1.63 326 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
28/06/2020 1.86 1.86 1.86 41 2 22
14/06/2020 1.86 1.86 1.86 372 1 200
07/06/2020 1.88 1.87 1.87 63,162 6 33,600
31/05/2020 1.90 1.87 1.87 1,307 3 694
17/05/2020 1.93 1.93 1.93 388 2 201
10/05/2020 1.97 1.97 1.97 10,782 2 5,473
15/03/2020 2.02 2.02 2.02 19,493 5 9,650
08/03/2020 2.09 1.93 2.07 830 11 414
01/03/2020 2.09 2.00 2.09 3,110 5 1,545
23/02/2020 2.10 2.09 2.10 2,466 2 1,180
16/02/2020 2.10 2.09 2.10 4,305 3 2,060
09/02/2020 2.10 2.02 2.10 6,244 17 2,990
02/02/2020 2.10 2.09 2.10 286,417 19 136,410
26/01/2020 2.10 2.09 2.10 8,548 6 4,090
19/01/2020 2.10 2.02 2.10 16,244 17 7,800
12/01/2020 2.10 2.00 2.10 133,356 31 65,325
05/01/2020 2.10 2.00 2.08 13,288 6 6,400
29/12/2019 2.10 2.00 2.09 7,590 13 3,635
22/12/2019 2.17 2.00 2.17 84,370 37 41,689
15/12/2019 2.10 1.91 2.09 163,909 38 82,269
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2013 0.71 0.71 0.71 308 4 434
01/07/2013 0.73 0.70 0.70 2,896 4 4,050
02/06/2013 0.76 0.75 0.75 2,131 6 2,840
01/05/2013 0.82 0.73 0.80 8,003 18 10,370
01/04/2013 0.84 0.76 0.76 2,408 11 3,000
03/03/2013 0.88 0.86 0.86 1,491 3 1,723
03/02/2013 0.93 0.90 0.90 14,964 18 16,433
02/01/2013 0.93 0.91 0.91 10,141 10 11,100
02/12/2012 0.95 0.90 0.95 10,229 5 11,300
01/11/2012 0.97 0.96 0.96 15,535 6 16,160
01/10/2012 0.97 0.96 0.96 39,256 13 40,788
02/09/2012 0.96 0.95 0.96 37,043 31 38,627
01/08/2012 0.96 0.96 0.96 10,320 6 10,750
01/07/2012 0.98 0.96 0.96 6,963 11 7,241
03/06/2012 0.96 0.96 0.96 42,795 23 44,578
01/05/2012 1.00 0.96 0.96 11,378 13 11,850
01/04/2012 1.03 0.96 0.97 407,003 56 418,192
01/03/2012 1.00 0.95 1.00 80,932 70 83,233
01/02/2012 0.98 0.93 0.95 100,554 57 105,905
02/01/2012 0.97 0.91 0.94 14,832 12 16,005