THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 28/07/2021
MarketSecond
High Price1.30
Last Closing1.28
No. of Transactions2
SectorHealth Care Services
Low Price1.30
Opening Price1.30
No. of Shares136
Div0.00
Change0.02
Closing Price1.30
Average Price1.30
P/EN
Value Traded177
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2021 | 1.30 | 1.30 | 1.30 | 177 | 2 | 136 |
| 27/07/2021 | 1.28 | 1.28 | 1.28 | 20 | 1 | 16 |
| 29/06/2021 | 1.26 | 1.26 | 1.26 | 5 | 1 | 4 |
| 27/06/2021 | 1.30 | 1.30 | 1.30 | 130 | 1 | 100 |
| 08/06/2021 | 1.25 | 1.25 | 1.25 | 1,531 | 4 | 1,225 |
| 03/06/2021 | 1.26 | 1.26 | 1.26 | 2,578 | 2 | 2,046 |
| 02/06/2021 | 1.25 | 1.25 | 1.25 | 1,250 | 2 | 1,000 |
| 27/05/2021 | 1.25 | 1.25 | 1.25 | 2,875 | 5 | 2,300 |
| 26/05/2021 | 1.26 | 1.25 | 1.25 | 3,862 | 7 | 3,089 |
| 17/05/2021 | 1.30 | 1.25 | 1.25 | 1,043 | 4 | 810 |
| 10/05/2021 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 26/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/06/2021 | 1.30 | 1.26 | 1.26 | 135 | 2 | 104 |
| 06/06/2021 | 1.25 | 1.25 | 1.25 | 1,531 | 4 | 1,225 |
| 30/05/2021 | 1.26 | 1.25 | 1.26 | 3,828 | 4 | 3,046 |
| 23/05/2021 | 1.26 | 1.25 | 1.25 | 6,737 | 12 | 5,389 |
| 16/05/2021 | 1.30 | 1.25 | 1.25 | 1,043 | 4 | 810 |
| 09/05/2021 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 25/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
| 04/04/2021 | 1.25 | 1.25 | 1.25 | 250 | 2 | 200 |
| 28/03/2021 | 1.25 | 1.25 | 1.25 | 3 | 1 | 2 |
| 14/03/2021 | 1.25 | 1.25 | 1.25 | 11,841 | 14 | 9,473 |
| 07/03/2021 | 1.28 | 1.25 | 1.25 | 2,003 | 3 | 1,568 |
| 28/02/2021 | 1.30 | 1.30 | 1.30 | 390 | 4 | 300 |
| 21/02/2021 | 1.31 | 1.30 | 1.30 | 1,293 | 4 | 988 |
| 14/02/2021 | 1.30 | 1.30 | 1.30 | 31 | 1 | 24 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.30 | 1.25 | 1.26 | 5,494 | 10 | 4,375 |
| 02/05/2021 | 1.30 | 1.25 | 1.25 | 8,032 | 17 | 6,399 |
| 01/04/2021 | 1.25 | 1.25 | 1.25 | 1,345 | 5 | 1,076 |
| 01/03/2021 | 1.30 | 1.25 | 1.25 | 14,236 | 22 | 11,343 |
| 01/02/2021 | 1.31 | 1.30 | 1.30 | 1,324 | 5 | 1,012 |
| 03/01/2021 | 1.38 | 1.30 | 1.30 | 41,319 | 14 | 30,480 |
| 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 |