THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 20/01/2021
MarketFirst
High Price1.30
Last Closing1.30
No. of Transactions3
SectorHealth Care Services
Low Price1.30
Opening Price1.30
No. of Shares289
Div0.00
Change0.00
Closing Price1.30
Average Price1.30
P/E28.38
Value Traded376
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 22/12/2020 | 1.35 | 1.34 | 1.34 | 1,610 | 2 | 1,200 |
| 14/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
| 08/12/2020 | 1.38 | 1.38 | 1.38 | 966 | 1 | 700 |
| 07/12/2020 | 1.44 | 1.38 | 1.44 | 1,383 | 2 | 1,002 |
| 06/12/2020 | 1.44 | 1.44 | 1.44 | 720 | 1 | 500 |
| 02/12/2020 | 1.40 | 1.39 | 1.39 | 1,398 | 4 | 1,000 |
| 01/12/2020 | 1.41 | 1.40 | 1.40 | 1,402 | 4 | 1,000 |
| 30/11/2020 | 1.41 | 1.41 | 1.41 | 28 | 4 | 20 |
| 29/11/2020 | 1.42 | 1.42 | 1.42 | 459 | 2 | 323 |
| 26/11/2020 | 1.44 | 1.43 | 1.43 | 1,288 | 13 | 895 |
| 24/11/2020 | 1.44 | 1.44 | 1.44 | 1,008 | 1 | 700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/01/2021 | 1.30 | 1.30 | 1.30 | 657 | 4 | 505 |
| 10/01/2021 | 1.32 | 1.30 | 1.32 | 2,038 | 3 | 1,559 |
| 03/01/2021 | 1.38 | 1.32 | 1.35 | 38,625 | 7 | 28,416 |
| 27/12/2020 | 1.36 | 1.33 | 1.36 | 2,870 | 5 | 2,147 |
| 20/12/2020 | 1.39 | 1.34 | 1.39 | 1,684 | 4 | 1,253 |
| 13/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
| 06/12/2020 | 1.44 | 1.38 | 1.38 | 3,069 | 4 | 2,202 |
| 29/11/2020 | 1.42 | 1.39 | 1.39 | 3,287 | 14 | 2,343 |
| 22/11/2020 | 1.46 | 1.43 | 1.43 | 3,602 | 18 | 2,495 |
| 15/11/2020 | 1.50 | 1.50 | 1.50 | 57 | 3 | 38 |
| 01/11/2020 | 1.49 | 1.46 | 1.49 | 21 | 2 | 14 |
| 25/10/2020 | 1.55 | 1.50 | 1.50 | 82 | 2 | 53 |
| 18/10/2020 | 1.51 | 1.45 | 1.51 | 557 | 4 | 370 |
| 11/10/2020 | 1.55 | 1.44 | 1.50 | 5,949 | 29 | 3,993 |
| 04/10/2020 | 1.44 | 1.38 | 1.44 | 23,479 | 27 | 16,927 |
| 27/09/2020 | 1.40 | 1.39 | 1.40 | 2,413 | 9 | 1,731 |
| 20/09/2020 | 1.40 | 1.37 | 1.40 | 46,051 | 16 | 33,350 |
| 13/09/2020 | 1.60 | 1.38 | 1.44 | 11,318 | 11 | 7,185 |
| 06/09/2020 | 1.74 | 1.66 | 1.65 | 3,008 | 3 | 1,809 |
| 19/07/2020 | 1.81 | 1.80 | 1.80 | 3,078 | 5 | 1,710 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.44 | 1.33 | 1.36 | 11,391 | 27 | 8,302 |
| 01/11/2020 | 1.50 | 1.41 | 1.41 | 4,166 | 29 | 2,890 |
| 01/10/2020 | 1.55 | 1.38 | 1.50 | 31,903 | 67 | 22,661 |
| 01/09/2020 | 1.74 | 1.37 | 1.40 | 60,953 | 34 | 42,757 |
| 01/07/2020 | 1.86 | 1.80 | 1.80 | 10,882 | 17 | 6,014 |
| 01/06/2020 | 1.90 | 1.86 | 1.86 | 64,841 | 10 | 34,494 |
| 10/05/2020 | 1.97 | 1.93 | 1.93 | 11,170 | 4 | 5,674 |
| 01/03/2020 | 2.09 | 1.93 | 2.02 | 23,433 | 21 | 11,609 |
| 02/02/2020 | 2.10 | 2.02 | 2.10 | 299,433 | 41 | 142,640 |
| 02/01/2020 | 2.10 | 2.00 | 2.10 | 171,596 | 62 | 83,695 |
| 01/12/2019 | 2.17 | 1.91 | 2.10 | 320,165 | 99 | 160,568 |
| 03/11/2019 | 2.00 | 1.82 | 2.00 | 377,827 | 31 | 203,551 |
| 01/10/2019 | 1.90 | 1.62 | 1.90 | 282,396 | 52 | 162,300 |
| 01/09/2019 | 1.65 | 1.52 | 1.65 | 110,840 | 43 | 69,835 |
| 01/08/2019 | 1.60 | 1.13 | 1.52 | 1,045,732 | 108 | 843,585 |
| 01/07/2019 | 1.20 | 1.16 | 1.16 | 19,133 | 18 | 16,271 |
| 02/06/2019 | 1.30 | 1.16 | 1.16 | 31,410 | 21 | 24,576 |
| 01/05/2019 | 1.34 | 1.28 | 1.28 | 8,992 | 10 | 6,875 |
| 01/04/2019 | 1.36 | 1.34 | 1.34 | 3,286 | 3 | 2,425 |
| 03/03/2019 | 1.36 | 1.34 | 1.34 | 1,222 | 3 | 901 |