Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 11/06/2026
MarketFirst
High Price1.78
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.78
Opening Price1.78
No. of Shares1,000
Div3.37
Change0.00
Closing Price1.78
Average Price1.78
P/E21.24
Value Traded1,780

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2022 1.45 1.45 1.45 145 1 100
11/04/2022 1.45 1.45 1.45 145 1 100
10/04/2022 1.49 1.44 1.44 368 3 254
07/04/2022 1.44 1.44 1.44 144 1 100
06/04/2022 1.45 1.45 1.45 251 2 173
04/04/2022 1.45 1.45 1.45 3 1 2
03/04/2022 1.45 1.39 1.45 139,492 7 96,207
31/03/2022 1.39 1.39 1.39 139 1 100
30/03/2022 1.38 1.38 1.38 138 1 100
28/03/2022 1.40 1.39 1.40 740 3 532
27/03/2022 1.40 1.40 1.40 140 1 100
24/03/2022 1.42 1.41 1.42 283 2 200
23/03/2022 1.41 1.40 1.41 281 2 200
20/03/2022 1.40 1.38 1.40 2,775 3 2,000
17/03/2022 1.42 1.37 1.38 182,488 11 132,019
16/03/2022 1.37 1.36 1.37 6,830 2 5,000
15/03/2022 1.39 1.33 1.36 102,264 5 75,201
14/03/2022 1.38 1.33 1.33 202,884 6 151,400
13/03/2022 1.40 1.36 1.36 9,849 4 7,092
10/03/2022 1.38 1.32 1.36 86,814 6 65,217
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/10/2016 0.72 0.71 0.72 7,049 11 9,900
03/10/2016 0.72 0.71 0.71 51,666 31 72,053
18/09/2016 0.72 0.72 0.72 463 1 643
04/09/2016 0.73 0.72 0.72 3,363 7 4,607
28/08/2016 0.73 0.71 0.73 4,536 10 6,296
21/08/2016 0.71 0.70 0.71 15,420 20 22,000
14/08/2016 0.70 0.69 0.70 17,133 35 24,477
07/08/2016 0.70 0.69 0.69 16,639 17 23,770
31/07/2016 0.73 0.71 0.71 18,120 19 25,000
24/07/2016 0.76 0.74 0.74 13,200 18 17,523
17/07/2016 0.76 0.76 0.76 31,116 18 40,942
10/07/2016 0.74 0.73 0.73 1,621 4 2,220
03/07/2016 0.74 0.73 0.73 15 2 20
26/06/2016 0.75 0.73 0.75 68,541 28 91,400
19/06/2016 0.72 0.71 0.72 392 2 550
12/06/2016 0.71 0.71 0.71 355 2 500
05/06/2016 0.71 0.71 0.71 1,314 5 1,850
29/05/2016 0.71 0.71 0.71 78 3 110
22/05/2016 0.75 0.72 0.72 7,124 13 9,762
15/05/2016 0.75 0.71 0.75 9,602 17 13,287
Download Table