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 |
|---|---|---|---|---|---|---|
| 18/06/2017 | 1.23 | 1.23 | 1.23 | 3,813 | 4 | 3,100 |
| 15/06/2017 | 1.24 | 1.24 | 1.24 | 2,480 | 1 | 2,000 |
| 14/06/2017 | 1.30 | 1.30 | 1.30 | 2,896 | 3 | 2,228 |
| 12/06/2017 | 1.24 | 1.24 | 1.24 | 124 | 1 | 100 |
| 31/05/2017 | 1.30 | 1.30 | 1.30 | 1,105 | 1 | 850 |
| 30/05/2017 | 1.24 | 1.23 | 1.24 | 1,602 | 2 | 1,300 |
| 24/05/2017 | 1.24 | 1.23 | 1.23 | 433 | 2 | 350 |
| 23/05/2017 | 1.31 | 1.27 | 1.27 | 1,481 | 3 | 1,150 |
| 14/05/2017 | 1.27 | 1.26 | 1.26 | 6,288 | 6 | 4,954 |
| 11/05/2017 | 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 |
| 27/04/2017 | 1.25 | 1.25 | 1.25 | 113 | 1 | 90 |
| 25/04/2017 | 1.43 | 1.43 | 1.43 | 14 | 1 | 10 |
| 19/04/2017 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 12/04/2017 | 1.39 | 1.39 | 1.39 | 973 | 1 | 700 |
| 11/04/2017 | 1.40 | 1.38 | 1.40 | 71,540 | 4 | 51,116 |
| 04/04/2017 | 1.36 | 1.34 | 1.34 | 6,744 | 4 | 4,966 |
| 02/04/2017 | 1.35 | 1.35 | 1.35 | 1,080 | 7 | 800 |
| 28/03/2017 | 1.35 | 1.35 | 1.35 | 409 | 2 | 303 |
| 21/03/2017 | 1.35 | 1.35 | 1.35 | 1,350 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/07/2008 | 1.21 | 1.14 | 1.16 | 79,727 | 89 | 68,549 |
| 20/07/2008 | 1.26 | 1.14 | 1.17 | 139,445 | 106 | 117,414 |
| 13/07/2008 | 1.30 | 1.20 | 1.23 | 373,830 | 96 | 292,328 |
| 06/07/2008 | 1.29 | 1.20 | 1.25 | 125,611 | 70 | 102,510 |
| 29/06/2008 | 1.30 | 1.26 | 1.27 | 19,121 | 24 | 14,970 |
| 22/06/2008 | 1.34 | 1.25 | 1.25 | 109,185 | 103 | 84,114 |
| 15/06/2008 | 1.30 | 1.22 | 1.29 | 71,591 | 66 | 56,731 |
| 08/06/2008 | 1.30 | 1.22 | 1.26 | 64,890 | 106 | 50,979 |
| 01/06/2008 | 1.25 | 1.19 | 1.25 | 52,050 | 68 | 42,503 |
| 26/05/2008 | 1.23 | 1.20 | 1.21 | 24,462 | 41 | 20,195 |
| 18/05/2008 | 1.24 | 1.17 | 1.23 | 72,733 | 102 | 60,848 |
| 11/05/2008 | 1.33 | 1.19 | 1.25 | 103,294 | 144 | 83,395 |
| 04/05/2008 | 1.33 | 1.22 | 1.28 | 704,837 | 49 | 563,522 |
| 27/04/2008 | 1.30 | 1.25 | 1.25 | 19,531 | 25 | 15,505 |
| 20/04/2008 | 1.29 | 1.20 | 1.29 | 12,556 | 28 | 10,270 |
| 13/04/2008 | 1.51 | 1.23 | 1.25 | 164,910 | 158 | 117,885 |
| 06/04/2008 | 1.45 | 1.26 | 1.45 | 663,972 | 348 | 471,590 |
| 30/03/2008 | 1.36 | 1.24 | 1.31 | 303,617 | 160 | 232,893 |
| 23/03/2008 | 1.25 | 1.20 | 1.24 | 131,972 | 80 | 108,900 |
| 16/03/2008 | 1.23 | 1.20 | 1.20 | 51,517 | 54 | 42,687 |