THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 16/04/2024
MarketSecond
High Price2.10
Last Closing2.12
No. of Transactions7
SectorHealth Care Services
Low Price2.10
Opening Price2.10
No. of Shares3,822
Div0.00
Change-0.02
Closing Price2.10
Average Price2.10
P/E50.21
Value Traded8,026
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/02/2023 | 1.90 | 1.88 | 1.88 | 9,213 | 11 | 4,854 |
12/02/2023 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
06/02/2023 | 1.90 | 1.90 | 1.90 | 3,293 | 3 | 1,733 |
22/01/2023 | 1.90 | 1.90 | 1.90 | 1,746 | 3 | 919 |
05/01/2023 | 1.92 | 1.90 | 1.90 | 13,704 | 6 | 7,200 |
03/01/2023 | 1.92 | 1.92 | 1.92 | 5,760 | 3 | 3,000 |
02/01/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
28/12/2022 | 2.02 | 1.98 | 2.02 | 4,386 | 8 | 2,203 |
27/12/2022 | 2.00 | 2.00 | 2.00 | 217,364 | 12 | 108,682 |
26/12/2022 | 1.91 | 1.91 | 1.91 | 34,380 | 2 | 18,000 |
22/12/2022 | 1.92 | 1.92 | 1.92 | 2,400 | 1 | 1,250 |
21/12/2022 | 1.91 | 1.90 | 1.91 | 2,385 | 2 | 1,250 |
20/12/2022 | 1.90 | 1.90 | 1.90 | 2,504 | 2 | 1,318 |
19/12/2022 | 1.90 | 1.90 | 1.90 | 1,771 | 2 | 932 |
18/12/2022 | 1.90 | 1.90 | 1.90 | 433 | 1 | 228 |
15/12/2022 | 1.90 | 1.90 | 1.90 | 2,297 | 2 | 1,209 |
14/12/2022 | 1.90 | 1.90 | 1.90 | 1,864 | 1 | 981 |
13/12/2022 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
12/12/2022 | 1.85 | 1.80 | 1.85 | 1,819 | 3 | 1,000 |
08/12/2022 | 1.80 | 1.78 | 1.80 | 14,363 | 12 | 8,007 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/04/2022 | 1.52 | 1.50 | 1.52 | 143,696 | 10 | 95,147 |
17/04/2022 | 1.52 | 1.45 | 1.52 | 263,222 | 16 | 173,272 |
10/04/2022 | 1.49 | 1.44 | 1.45 | 1,021 | 9 | 704 |
03/04/2022 | 1.45 | 1.39 | 1.44 | 139,890 | 11 | 96,482 |
27/03/2022 | 1.40 | 1.38 | 1.39 | 1,157 | 6 | 832 |
20/03/2022 | 1.42 | 1.38 | 1.42 | 3,339 | 7 | 2,400 |
13/03/2022 | 1.42 | 1.33 | 1.38 | 504,315 | 28 | 370,712 |
06/03/2022 | 1.40 | 1.32 | 1.36 | 159,797 | 16 | 120,232 |
27/02/2022 | 1.40 | 1.30 | 1.34 | 28,416 | 19 | 21,399 |
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 |
06/02/2022 | 1.38 | 1.30 | 1.30 | 19,256 | 13 | 14,774 |
23/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
26/12/2021 | 1.26 | 1.26 | 1.26 | 25 | 1 | 20 |
19/12/2021 | 1.28 | 1.25 | 1.25 | 9,044 | 2 | 7,067 |
14/11/2021 | 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 |
10/10/2021 | 1.30 | 1.25 | 1.26 | 79,578 | 11 | 62,778 |
03/10/2021 | 1.28 | 1.28 | 1.28 | 164 | 2 | 128 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2018 | 1.92 | 1.82 | 1.92 | 42,467 | 24 | 22,664 |
02/09/2018 | 1.78 | 1.70 | 1.78 | 8,554 | 10 | 4,860 |
01/08/2018 | 1.81 | 1.70 | 1.70 | 1,628 | 3 | 925 |
01/07/2018 | 2.01 | 1.81 | 1.81 | 1,080,593 | 10 | 540,535 |
03/06/2018 | 2.00 | 1.87 | 1.96 | 25,532 | 21 | 13,053 |
02/05/2018 | 2.05 | 1.98 | 1.99 | 59,038 | 44 | 29,579 |
01/04/2018 | 2.04 | 1.95 | 1.95 | 33,939 | 10 | 17,300 |
01/03/2018 | 2.04 | 1.96 | 2.01 | 67,061 | 35 | 33,326 |
01/02/2018 | 2.04 | 1.85 | 1.92 | 59,532 | 27 | 30,010 |
02/01/2018 | 2.08 | 1.80 | 1.84 | 308,113 | 85 | 164,950 |
03/12/2017 | 2.15 | 1.86 | 2.15 | 271,847 | 60 | 131,279 |
01/11/2017 | 1.94 | 1.82 | 1.93 | 111,634 | 53 | 58,882 |
01/10/2017 | 1.91 | 1.80 | 1.90 | 74,528 | 48 | 40,632 |
05/09/2017 | 1.89 | 1.72 | 1.80 | 16,053 | 25 | 8,928 |
01/08/2017 | 1.80 | 1.48 | 1.80 | 99,742 | 95 | 60,774 |
02/07/2017 | 1.56 | 1.30 | 1.56 | 771,026 | 116 | 531,433 |
01/06/2017 | 1.36 | 1.23 | 1.32 | 930,667 | 75 | 754,635 |
01/05/2017 | 1.31 | 1.23 | 1.30 | 53,709 | 41 | 41,787 |
02/04/2017 | 1.45 | 1.25 | 1.25 | 80,609 | 19 | 57,782 |
01/03/2017 | 1.46 | 1.34 | 1.35 | 1,029,632 | 28 | 762,182 |