THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 20/05/2024
MarketFirst
High Price2.01
Last Closing1.98
No. of Transactions5
SectorHealth Care Services
Low Price1.90
Opening Price1.90
No. of Shares1,000
Div0.00
Change0.03
Closing Price2.01
Average Price1.90
P/E34.78
Value Traded1,900
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/11/2020 | 1.49 | 1.49 | 1.49 | 18 | 1 | 12 |
02/11/2020 | 1.46 | 1.46 | 1.46 | 3 | 1 | 2 |
27/10/2020 | 1.50 | 1.50 | 1.50 | 5 | 1 | 3 |
26/10/2020 | 1.55 | 1.55 | 1.55 | 78 | 1 | 50 |
21/10/2020 | 1.51 | 1.50 | 1.51 | 528 | 2 | 350 |
20/10/2020 | 1.45 | 1.45 | 1.45 | 29 | 2 | 20 |
13/10/2020 | 1.50 | 1.48 | 1.50 | 407 | 4 | 273 |
12/10/2020 | 1.55 | 1.55 | 1.55 | 1,550 | 11 | 1,000 |
11/10/2020 | 1.51 | 1.44 | 1.51 | 3,993 | 14 | 2,720 |
08/10/2020 | 1.44 | 1.38 | 1.44 | 22,089 | 26 | 15,927 |
05/10/2020 | 1.39 | 1.39 | 1.39 | 1,390 | 1 | 1,000 |
01/10/2020 | 1.40 | 1.39 | 1.40 | 1,836 | 5 | 1,318 |
30/09/2020 | 1.40 | 1.40 | 1.40 | 18 | 1 | 13 |
29/09/2020 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
28/09/2020 | 1.40 | 1.39 | 1.39 | 419 | 2 | 300 |
24/09/2020 | 1.40 | 1.38 | 1.40 | 2,018 | 4 | 1,457 |
23/09/2020 | 1.38 | 1.37 | 1.37 | 38,430 | 3 | 27,848 |
22/09/2020 | 1.39 | 1.39 | 1.39 | 63 | 3 | 45 |
20/09/2020 | 1.40 | 1.38 | 1.38 | 5,540 | 6 | 4,000 |
17/09/2020 | 1.44 | 1.38 | 1.44 | 283 | 3 | 205 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/11/2015 | 0.70 | 0.62 | 0.70 | 60,902 | 39 | 91,364 |
08/11/2015 | 0.65 | 0.63 | 0.63 | 42,650 | 21 | 66,580 |
01/11/2015 | 0.67 | 0.59 | 0.66 | 66,147 | 40 | 102,176 |
25/10/2015 | 0.64 | 0.59 | 0.59 | 68,783 | 41 | 111,075 |
18/10/2015 | 0.59 | 0.55 | 0.59 | 6,859 | 9 | 11,680 |
11/10/2015 | 0.58 | 0.56 | 0.56 | 2,280 | 2 | 4,000 |
04/10/2015 | 0.58 | 0.58 | 0.58 | 951 | 1 | 1,640 |
28/09/2015 | 0.58 | 0.55 | 0.58 | 6,490 | 8 | 11,800 |
20/09/2015 | 0.57 | 0.57 | 0.57 | 171 | 1 | 300 |
06/09/2015 | 0.56 | 0.56 | 0.56 | 770 | 1 | 1,375 |
30/08/2015 | 0.58 | 0.58 | 0.58 | 58 | 1 | 100 |
23/08/2015 | 0.58 | 0.58 | 0.58 | 145 | 1 | 250 |
16/08/2015 | 0.58 | 0.58 | 0.58 | 58 | 1 | 100 |
09/08/2015 | 0.58 | 0.57 | 0.57 | 571 | 2 | 1,000 |
02/08/2015 | 0.58 | 0.58 | 0.58 | 5,916 | 6 | 10,200 |
21/07/2015 | 0.60 | 0.60 | 0.60 | 111 | 1 | 185 |
12/07/2015 | 0.60 | 0.60 | 0.60 | 12,000 | 4 | 20,000 |
05/07/2015 | 0.60 | 0.59 | 0.60 | 6,020 | 2 | 10,200 |
28/06/2015 | 0.62 | 0.59 | 0.59 | 27,400 | 17 | 45,200 |
21/06/2015 | 0.62 | 0.61 | 0.62 | 12,300 | 3 | 20,000 |