THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 21/04/2024
MarketFirst
High Price2.04
Last Closing2.10
No. of Transactions2
SectorHealth Care Services
Low Price2.04
Opening Price2.04
No. of Shares26
Div0.00
Change-0.06
Closing Price2.04
Average Price2.04
P/E48.77
Value Traded53
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/03/2022 | 1.38 | 1.32 | 1.33 | 5,858 | 5 | 4,399 |
28/02/2022 | 1.32 | 1.31 | 1.32 | 11,870 | 3 | 9,000 |
27/02/2022 | 1.30 | 1.30 | 1.30 | 1,300 | 1 | 1,000 |
20/02/2022 | 1.30 | 1.30 | 1.30 | 26,000 | 4 | 20,000 |
13/02/2022 | 1.30 | 1.30 | 1.30 | 19,500 | 3 | 15,000 |
08/02/2022 | 1.30 | 1.30 | 1.30 | 1,300 | 1 | 1,000 |
07/02/2022 | 1.38 | 1.33 | 1.35 | 421 | 5 | 305 |
06/02/2022 | 1.32 | 1.30 | 1.32 | 17,535 | 7 | 13,469 |
24/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
29/12/2021 | 1.26 | 1.26 | 1.26 | 25 | 1 | 20 |
20/12/2021 | 1.28 | 1.25 | 1.25 | 9,044 | 2 | 7,067 |
17/11/2021 | 1.22 | 1.22 | 1.22 | 3,185 | 2 | 2,611 |
07/11/2021 | 1.28 | 1.28 | 1.28 | 1,934 | 2 | 1,511 |
24/10/2021 | 1.30 | 1.28 | 1.28 | 9,814 | 6 | 7,550 |
14/10/2021 | 1.26 | 1.26 | 1.26 | 62,811 | 1 | 49,850 |
10/10/2021 | 1.30 | 1.25 | 1.25 | 16,767 | 10 | 12,928 |
07/10/2021 | 1.28 | 1.28 | 1.28 | 36 | 1 | 28 |
04/10/2021 | 1.28 | 1.28 | 1.28 | 128 | 1 | 100 |
30/09/2021 | 1.34 | 1.28 | 1.28 | 246,780 | 11 | 191,761 |
29/09/2021 | 1.29 | 1.28 | 1.28 | 6,466 | 9 | 5,044 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/07/2017 | 1.48 | 1.44 | 1.44 | 183 | 5 | 125 |
16/07/2017 | 1.49 | 1.46 | 1.46 | 2,654 | 8 | 1,793 |
09/07/2017 | 1.56 | 1.32 | 1.56 | 761,426 | 85 | 524,987 |
02/07/2017 | 1.32 | 1.30 | 1.32 | 656 | 4 | 500 |
29/06/2017 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
18/06/2017 | 1.36 | 1.23 | 1.36 | 923,847 | 69 | 749,307 |
11/06/2017 | 1.30 | 1.24 | 1.24 | 5,500 | 5 | 4,328 |
28/05/2017 | 1.30 | 1.23 | 1.30 | 2,707 | 3 | 2,150 |
21/05/2017 | 1.31 | 1.23 | 1.23 | 1,913 | 5 | 1,500 |
14/05/2017 | 1.27 | 1.26 | 1.26 | 6,288 | 6 | 4,954 |
07/05/2017 | 1.27 | 1.25 | 1.27 | 16,100 | 26 | 12,800 |
01/05/2017 | 1.31 | 1.31 | 1.31 | 26,702 | 1 | 20,383 |
23/04/2017 | 1.43 | 1.25 | 1.25 | 127 | 2 | 100 |
16/04/2017 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
09/04/2017 | 1.40 | 1.38 | 1.39 | 72,513 | 5 | 51,816 |
02/04/2017 | 1.36 | 1.34 | 1.34 | 7,824 | 11 | 5,766 |
26/03/2017 | 1.35 | 1.35 | 1.35 | 409 | 2 | 303 |
19/03/2017 | 1.35 | 1.34 | 1.35 | 1,015,195 | 7 | 752,001 |
12/03/2017 | 1.40 | 1.35 | 1.35 | 5,356 | 9 | 3,900 |
05/03/2017 | 1.42 | 1.40 | 1.40 | 1,317 | 4 | 933 |