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
06/11/2016 0.79 0.77 0.77 9,653 15 12,390
03/11/2016 0.78 0.78 0.78 2,028 4 2,600
01/11/2016 0.79 0.79 0.79 1,975 3 2,500
27/10/2016 0.77 0.76 0.77 3,604 12 4,700
26/10/2016 0.75 0.75 0.75 3,975 3 5,300
24/10/2016 0.74 0.74 0.74 740 1 1,000
18/10/2016 0.72 0.72 0.72 3,600 5 5,000
16/10/2016 0.72 0.72 0.72 3,600 7 5,000
13/10/2016 0.72 0.72 0.72 720 1 1,000
12/10/2016 0.71 0.71 0.71 5,609 8 7,900
09/10/2016 0.72 0.72 0.72 720 2 1,000
06/10/2016 0.71 0.71 0.71 7,100 21 10,000
04/10/2016 0.72 0.72 0.72 36,610 6 50,847
03/10/2016 0.71 0.71 0.71 7,956 4 11,206
18/09/2016 0.72 0.72 0.72 463 1 643
07/09/2016 0.72 0.72 0.72 4 1 5
06/09/2016 0.73 0.73 0.73 365 1 500
05/09/2016 0.73 0.73 0.73 2,994 5 4,102
01/09/2016 0.73 0.72 0.73 3,025 7 4,196
28/08/2016 0.72 0.71 0.71 1,511 3 2,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/10/2006 2.12 2.00 2.01 41,117 37 20,079
22/10/2006 2.10 2.05 2.10 4,219 4 2,011
15/10/2006 2.10 1.95 2.09 166,261 69 82,543
08/10/2006 2.10 1.92 2.00 26,608 29 13,279
01/10/2006 2.15 2.02 2.11 908,974 23 447,956
24/09/2006 2.24 2.04 2.12 167,950 98 77,893
17/09/2006 2.13 2.02 2.13 299,100 56 147,010
10/09/2006 2.09 1.96 2.01 576,757 64 280,534
03/09/2006 2.14 2.03 2.10 134,398 57 64,730
27/08/2006 2.24 2.01 2.05 557,109 101 271,112
21/08/2006 2.37 2.14 2.18 106,134 66 48,280
13/08/2006 2.39 2.00 2.39 423,405 179 185,077
06/08/2006 2.30 2.00 2.04 237,022 118 107,539
30/07/2006 2.40 2.17 2.27 1,107,191 224 484,849
23/07/2006 2.26 1.98 2.26 359,145 167 167,772
16/07/2006 2.04 1.81 2.04 220,504 194 115,144
09/07/2006 2.13 1.90 2.00 1,410,699 204 695,349
02/07/2006 2.04 1.70 2.04 259,612 223 137,806
25/06/2006 1.93 1.65 1.87 525,523 256 293,620
18/06/2006 2.18 1.95 2.01 3,971,030 930 1,913,550
Download Table