Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 20/09/2026
MarketFirst
High Price1.80
Last Closing1.80
No. of Transactions3
SectorHealth Care Services
Low Price1.79
Opening Price1.80
No. of Shares1,000
Div3.35
Change-0.01
Closing Price1.79
Average Price1.79
P/E23.03
Value Traded1,791

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/02/2023 1.90 1.90 1.90 2,850 3 1,500
06/02/2023 1.90 1.90 1.90 3,293 3 1,733
22/01/2023 1.90 1.90 1.90 1,746 3 919
05/01/2023 1.92 1.90 1.90 13,704 6 7,200
03/01/2023 1.92 1.92 1.92 5,760 3 3,000
02/01/2023 1.96 1.96 1.96 2,940 3 1,500
28/12/2022 2.02 1.98 2.02 4,386 8 2,203
27/12/2022 2.00 2.00 2.00 217,364 12 108,682
26/12/2022 1.91 1.91 1.91 34,380 2 18,000
22/12/2022 1.92 1.92 1.92 2,400 1 1,250
21/12/2022 1.91 1.90 1.91 2,385 2 1,250
20/12/2022 1.90 1.90 1.90 2,504 2 1,318
19/12/2022 1.90 1.90 1.90 1,771 2 932
18/12/2022 1.90 1.90 1.90 433 1 228
15/12/2022 1.90 1.90 1.90 2,297 2 1,209
14/12/2022 1.90 1.90 1.90 1,864 1 981
13/12/2022 1.85 1.85 1.85 925 1 500
12/12/2022 1.85 1.80 1.85 1,819 3 1,000
08/12/2022 1.80 1.78 1.80 14,363 12 8,007
07/12/2022 1.80 1.80 1.80 3,395 5 1,886
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/12/2019 1.97 1.91 1.91 19,426 5 10,045
01/12/2019 2.00 1.92 2.00 45,030 8 23,010
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2009 0.84 0.78 0.80 47,964 43 59,282
03/05/2009 0.85 0.79 0.82 16,029 40 19,717
01/04/2009 0.89 0.80 0.83 47,086 77 55,855
01/03/2009 0.90 0.78 0.89 176,084 212 212,702
01/02/2009 0.93 0.76 0.78 176,052 256 219,015
04/01/2009 1.21 0.86 0.91 145,386 267 138,605
01/12/2008 1.25 0.93 1.25 791,331 632 694,748
02/11/2008 1.11 0.88 0.96 164,254 186 167,666
05/10/2008 1.17 0.97 1.06 233,462 247 217,450
01/09/2008 1.20 1.10 1.19 110,579 134 97,219
03/08/2008 1.19 1.07 1.13 293,517 226 262,016
01/07/2008 1.30 1.14 1.16 727,692 376 587,901
01/06/2008 1.34 1.19 1.30 307,758 352 242,197
04/05/2008 1.33 1.17 1.21 905,326 336 727,960
01/04/2008 1.51 1.20 1.25 1,010,065 633 729,905
02/03/2008 1.36 1.20 1.32 650,785 546 520,669
02/02/2008 1.34 1.05 1.34 832,134 990 692,143
02/01/2008 1.19 1.04 1.08 861,589 1,070 768,161
02/12/2007 1.31 1.19 1.20 132,121 234 105,778
01/11/2007 1.36 1.27 1.29 317,230 510 241,166
Download Table