Menu

THE CONSULTANT & INVESTMENT GROUP Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price1.76
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.76
Opening Price1.76
No. of Shares50
Div1.14
Change-0.02
Closing Price1.76
Average Price1.76
P/E18.15
Value Traded88

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/03/2017 1.40 1.38 1.38 3,479 3 2,514
06/03/2017 1.42 1.40 1.40 1,317 4 933
02/03/2017 1.46 1.45 1.45 7,355 6 5,045
28/02/2017 1.49 1.48 1.48 1,684 4 1,133
23/02/2017 1.51 1.47 1.51 10,520 15 7,090
12/02/2017 1.52 1.52 1.52 523 1 344
25/01/2017 1.59 1.59 1.59 965 1 607
24/01/2017 1.59 1.47 1.59 7,537 6 5,094
23/01/2017 1.53 1.53 1.53 24,812 23 16,217
22/01/2017 1.61 1.61 1.61 3,225 4 2,003
15/01/2017 1.67 1.67 1.67 2,144 4 1,284
27/11/2016 0.79 0.78 0.78 32,583 9 41,750
21/11/2016 0.80 0.80 0.80 8,400 6 10,500
20/11/2016 0.78 0.78 0.78 3,510 2 4,500
16/11/2016 0.79 0.79 0.79 4,029 4 5,100
15/11/2016 0.78 0.78 0.78 2,145 1 2,750
14/11/2016 0.78 0.77 0.78 23,200 6 30,000
13/11/2016 0.77 0.77 0.77 1,540 2 2,000
10/11/2016 0.77 0.76 0.77 2,362 4 3,100
09/11/2016 0.76 0.76 0.76 760 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/03/2007 2.49 2.22 2.36 1,303,126 611 545,390
18/03/2007 2.56 2.40 2.44 780,889 434 313,353
11/03/2007 2.43 2.29 2.43 1,426,243 587 600,373
04/03/2007 2.75 2.32 2.32 2,376,781 780 947,308
25/02/2007 2.77 2.27 2.75 6,731,277 1,083 2,628,998
18/02/2007 2.64 2.21 2.44 7,189,949 561 3,120,019
11/02/2007 2.72 2.09 2.52 17,747,016 1,081 7,076,719
04/02/2007 2.35 1.92 2.20 3,614,583 609 1,713,366
28/01/2007 1.91 1.59 1.91 879,956 373 492,128
21/01/2007 1.57 1.37 1.52 522,439 411 359,823
14/01/2007 1.79 1.55 1.55 658,219 277 408,359
07/01/2007 2.05 1.87 1.87 380,276 85 199,438
24/12/2006 2.00 1.90 2.00 16,191 11 8,430
17/12/2006 1.98 1.91 1.92 439,683 41 222,990
10/12/2006 1.99 1.90 1.95 36,809 33 18,967
03/12/2006 2.08 1.85 2.02 125,651 51 64,304
26/11/2006 2.04 1.85 1.99 24,131 36 12,275
19/11/2006 1.95 1.77 1.90 29,314 52 15,640
13/11/2006 2.02 1.87 1.87 12,924 20 6,480
05/11/2006 2.10 1.96 2.05 51,575 47 25,169
Download Table