Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 20/05/2024
MarketFirst
High Price2.01
Last Closing1.98
No. of Transactions5
SectorHealth Care Services
Low Price1.90
Opening Price1.90
No. of Shares1,000
Div0.00
Change0.03
Closing Price2.01
Average Price1.90
P/E34.78
Value Traded1,900

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2018 1.99 1.99 1.99 5,570 6 2,799
27/05/2018 1.99 1.99 1.99 9,540 4 4,794
22/05/2018 2.00 2.00 2.00 1,788 2 894
20/05/2018 1.98 1.98 1.98 3,960 3 2,000
17/05/2018 1.99 1.99 1.99 3,980 4 2,000
15/05/2018 2.00 2.00 2.00 3,530 3 1,765
14/05/2018 2.05 2.00 2.05 4,573 2 2,234
07/05/2018 2.04 2.04 2.04 1,020 1 500
06/05/2018 1.98 1.98 1.98 198 1 100
02/05/2018 2.00 2.00 2.00 3,572 2 1,786
25/04/2018 2.00 1.95 1.95 2,930 4 1,500
23/04/2018 2.04 2.04 2.04 1,020 1 500
22/04/2018 1.96 1.96 1.96 29,400 2 15,000
16/04/2018 1.95 1.95 1.95 195 1 100
15/04/2018 1.98 1.98 1.98 198 1 100
03/04/2018 1.96 1.96 1.96 196 1 100
22/03/2018 2.01 2.01 2.01 5,528 1 2,750
21/03/2018 2.04 1.96 1.96 19,368 3 9,500
20/03/2018 2.01 2.00 2.00 22,579 10 11,287
11/03/2018 2.00 2.00 2.00 3,000 3 1,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/12/2010 0.92 0.90 0.92 6,933 10 7,700
19/12/2010 0.90 0.88 0.90 2,730 4 3,100
12/12/2010 0.88 0.88 0.88 1,610 4 1,830
05/12/2010 0.90 0.88 0.90 417 4 470
21/11/2010 0.92 0.88 0.92 10,397 19 11,455
14/11/2010 0.91 0.90 0.90 1,081 4 1,200
07/11/2010 0.91 0.88 0.90 6,629 13 7,500
31/10/2010 0.92 0.89 0.91 33,863 23 37,250
24/10/2010 0.91 0.88 0.91 4,601 10 5,200
17/10/2010 0.91 0.87 0.91 1,007 2 1,150
10/10/2010 0.92 0.88 0.91 89,357 62 99,000
03/10/2010 0.91 0.88 0.91 22,077 33 24,700
26/09/2010 0.89 0.84 0.89 10,310 12 12,150
19/09/2010 0.85 0.82 0.82 922 5 1,100
13/09/2010 0.93 0.88 0.88 17,337 25 19,181
05/09/2010 0.89 0.87 0.89 8,785 6 10,050
29/08/2010 0.83 0.83 0.83 830 1 1,000
22/08/2010 0.87 0.85 0.85 860 2 1,000
15/08/2010 0.86 0.81 0.86 7,499 13 8,832
01/08/2010 0.88 0.85 0.87 6,200 9 7,250
Download Table