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
28/01/2018 1.90 1.90 1.90 2,280 2 1,200
25/01/2018 1.90 1.86 1.90 3,410 6 1,800
21/01/2018 1.81 1.81 1.81 2 1 1
18/01/2018 1.82 1.80 1.80 80,530 6 44,250
17/01/2018 1.86 1.82 1.82 135,259 2 72,725
15/01/2018 1.86 1.86 1.86 93 1 50
14/01/2018 1.89 1.88 1.88 566 2 300
11/01/2018 1.92 1.90 1.90 25,912 4 13,498
10/01/2018 1.92 1.92 1.92 25,476 11 13,269
09/01/2018 1.93 1.92 1.93 2,383 5 1,240
08/01/2018 1.93 1.93 1.93 483 2 250
07/01/2018 2.01 1.92 1.92 811 3 412
04/01/2018 1.93 1.92 1.92 17,521 17 9,118
03/01/2018 2.00 1.96 1.96 1,648 2 838
02/01/2018 2.08 2.05 2.05 4,930 14 2,400
28/12/2017 2.15 2.11 2.15 170,579 9 80,531
26/12/2017 2.12 2.12 2.12 6,547 3 3,088
24/12/2017 2.12 2.11 2.12 16,842 13 7,980
17/12/2017 2.08 1.96 2.08 50,827 19 25,512
14/12/2017 1.99 1.92 1.99 5,202 6 2,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/02/2009 0.87 0.76 0.80 81,476 95 104,555
08/02/2009 0.89 0.81 0.85 42,446 73 51,155
01/02/2009 0.93 0.87 0.87 20,407 38 22,765
25/01/2009 0.96 0.91 0.91 9,880 29 10,600
18/01/2009 0.99 0.86 0.90 14,725 31 16,245
11/01/2009 1.02 0.96 0.98 34,956 72 35,152
04/01/2009 1.21 0.99 0.99 85,826 135 76,608
28/12/2008 1.25 1.14 1.25 352,525 140 296,889
21/12/2008 1.22 1.04 1.20 331,023 365 290,785
14/12/2008 1.09 0.93 1.09 100,419 106 99,349
30/11/2008 1.00 0.93 0.96 15,236 25 15,925
23/11/2008 0.92 0.88 0.92 35,976 40 39,650
16/11/2008 1.03 0.92 0.96 52,624 46 55,189
09/11/2008 1.10 0.96 0.96 37,133 53 36,773
02/11/2008 1.11 1.06 1.10 30,649 43 27,854
26/10/2008 1.06 0.97 1.06 31,243 43 31,230
19/10/2008 1.12 1.04 1.07 89,947 60 82,865
12/10/2008 1.14 1.02 1.07 86,161 87 79,692
05/10/2008 1.17 1.06 1.12 26,112 57 23,663
28/09/2008 1.20 1.17 1.19 17,264 19 14,600
Download Table