THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 27/05/2024
MarketFirst
High Price1.99
Last Closing2.01
No. of Transactions1
SectorHealth Care Services
Low Price1.99
Opening Price1.99
No. of Shares73
Div0.00
Change-0.02
Closing Price1.99
Average Price1.99
P/E34.43
Value Traded145
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/01/2019 | 1.56 | 1.56 | 1.56 | 234 | 1 | 150 |
15/01/2019 | 1.58 | 1.58 | 1.58 | 158 | 1 | 100 |
13/01/2019 | 1.64 | 1.52 | 1.60 | 570 | 3 | 350 |
09/01/2019 | 1.60 | 1.60 | 1.60 | 8,125 | 1 | 5,078 |
08/01/2019 | 1.60 | 1.60 | 1.60 | 9,491 | 1 | 5,932 |
07/01/2019 | 1.65 | 1.65 | 1.65 | 16,500 | 2 | 10,000 |
06/01/2019 | 1.65 | 1.65 | 1.65 | 9,900 | 4 | 6,000 |
02/01/2019 | 1.65 | 1.65 | 1.65 | 3,465 | 1 | 2,100 |
31/12/2018 | 1.65 | 1.65 | 1.65 | 58,163 | 2 | 35,250 |
24/12/2018 | 1.65 | 1.65 | 1.65 | 413 | 1 | 250 |
20/12/2018 | 1.70 | 1.63 | 1.65 | 16,877 | 5 | 10,156 |
13/12/2018 | 1.72 | 1.65 | 1.65 | 691 | 2 | 406 |
09/12/2018 | 1.72 | 1.72 | 1.72 | 630 | 3 | 366 |
29/11/2018 | 1.80 | 1.80 | 1.80 | 666 | 2 | 370 |
26/11/2018 | 1.84 | 1.84 | 1.84 | 451 | 1 | 245 |
28/10/2018 | 1.92 | 1.90 | 1.92 | 18,376 | 2 | 9,590 |
25/10/2018 | 1.90 | 1.82 | 1.90 | 15,582 | 9 | 8,546 |
21/10/2018 | 1.86 | 1.85 | 1.85 | 3,854 | 3 | 2,075 |
16/10/2018 | 1.84 | 1.84 | 1.84 | 484 | 1 | 263 |
15/10/2018 | 1.92 | 1.92 | 1.92 | 3,143 | 6 | 1,637 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/10/2011 | 0.92 | 0.91 | 0.92 | 5,657 | 6 | 6,203 |
16/10/2011 | 0.90 | 0.90 | 0.90 | 2,736 | 3 | 3,040 |
09/10/2011 | 0.90 | 0.90 | 0.90 | 3,420 | 2 | 3,800 |
02/10/2011 | 0.90 | 0.90 | 0.90 | 1,800 | 1 | 2,000 |
25/09/2011 | 0.92 | 0.90 | 0.92 | 27,138 | 6 | 30,150 |
18/09/2011 | 0.91 | 0.90 | 0.91 | 227 | 2 | 250 |
11/09/2011 | 0.92 | 0.90 | 0.92 | 3,231 | 5 | 3,550 |
04/09/2011 | 0.92 | 0.90 | 0.90 | 10,084 | 6 | 11,200 |
28/08/2011 | 0.91 | 0.90 | 0.90 | 316 | 3 | 350 |
21/08/2011 | 0.91 | 0.90 | 0.90 | 135 | 3 | 149 |
14/08/2011 | 0.90 | 0.90 | 0.90 | 15,615 | 5 | 17,350 |
07/08/2011 | 0.90 | 0.90 | 0.90 | 76,050 | 18 | 84,500 |
31/07/2011 | 0.92 | 0.91 | 0.91 | 5,366 | 4 | 5,895 |
24/07/2011 | 0.92 | 0.90 | 0.91 | 61,625 | 50 | 67,945 |
17/07/2011 | 0.92 | 0.90 | 0.90 | 3,047 | 3 | 3,350 |
10/07/2011 | 0.92 | 0.91 | 0.91 | 8,025 | 6 | 8,816 |
03/07/2011 | 0.92 | 0.91 | 0.91 | 7,510 | 6 | 8,250 |
26/06/2011 | 0.91 | 0.90 | 0.90 | 11,686 | 13 | 12,963 |
19/06/2011 | 0.92 | 0.90 | 0.91 | 9,781 | 9 | 10,800 |
12/06/2011 | 0.90 | 0.90 | 0.90 | 45 | 1 | 50 |