Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 14/10/2026
MarketFirst
High Price1.80
Last Closing1.79
No. of Transactions1
SectorHealth Care Services
Low Price1.80
Opening Price1.80
No. of Shares40
Div3.33
Change0.01
Closing Price1.80
Average Price1.80
P/E23.16
Value Traded72

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/04/2021 1.25 1.25 1.25 250 2 200
30/03/2021 1.25 1.25 1.25 3 1 2
17/03/2021 1.25 1.25 1.25 500 1 400
16/03/2021 1.25 1.25 1.25 375 1 300
15/03/2021 1.25 1.25 1.25 1,058 2 846
14/03/2021 1.25 1.25 1.25 9,909 10 7,927
08/03/2021 1.28 1.25 1.25 2,003 3 1,568
03/03/2021 1.30 1.30 1.30 390 4 300
25/02/2021 1.30 1.30 1.30 146 1 112
21/02/2021 1.31 1.31 1.31 1,148 3 876
17/02/2021 1.30 1.30 1.30 31 1 24
20/01/2021 1.30 1.30 1.30 376 3 289
17/01/2021 1.30 1.30 1.30 281 1 216
10/01/2021 1.32 1.30 1.32 2,038 3 1,559
07/01/2021 1.35 1.32 1.35 419 3 316
04/01/2021 1.38 1.34 1.38 38,206 4 28,100
31/12/2020 1.36 1.34 1.36 1,340 2 1,000
30/12/2020 1.34 1.34 1.34 268 1 200
29/12/2020 1.34 1.33 1.33 1,262 2 947
24/12/2020 1.39 1.39 1.39 74 2 53
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2015 0.67 0.66 0.67 25,480 27 38,600
19/04/2015 0.66 0.66 0.66 25,740 4 39,000
12/04/2015 0.68 0.66 0.66 2,650 7 3,954
05/04/2015 0.68 0.66 0.66 2,124 4 3,188
29/03/2015 0.69 0.69 0.69 18,581 15 26,929
22/03/2015 0.70 0.69 0.69 1,795 2 2,600
15/03/2015 0.73 0.73 0.73 37 1 50
08/03/2015 0.74 0.74 0.74 37 1 50
01/02/2015 0.78 0.76 0.77 10,068 13 13,000
25/01/2015 0.75 0.67 0.75 17,188 13 23,540
18/01/2015 0.67 0.67 0.67 34 1 50
28/12/2014 0.69 0.69 0.69 3,450 2 5,000
21/12/2014 0.67 0.66 0.67 10,590 6 16,039
14/12/2014 0.67 0.66 0.66 23,761 11 36,000
07/12/2014 0.67 0.67 0.67 37 2 55
09/11/2014 0.69 0.69 0.69 3,450 2 5,000
02/11/2014 0.69 0.68 0.68 39,044 9 56,679
19/10/2014 0.69 0.69 0.69 690 1 1,000
12/10/2014 0.70 0.68 0.70 5,880 4 8,500
28/09/2014 0.69 0.69 0.69 37,497 19 54,344
Download Table