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 |
---|---|---|---|---|---|---|
13/11/2016 | 0.77 | 0.77 | 0.77 | 1,540 | 2 | 2,000 |
10/11/2016 | 0.77 | 0.76 | 0.77 | 2,362 | 4 | 3,100 |
09/11/2016 | 0.76 | 0.76 | 0.76 | 760 | 1 | 1,000 |
06/11/2016 | 0.79 | 0.77 | 0.77 | 9,653 | 15 | 12,390 |
03/11/2016 | 0.78 | 0.78 | 0.78 | 2,028 | 4 | 2,600 |
01/11/2016 | 0.79 | 0.79 | 0.79 | 1,975 | 3 | 2,500 |
27/10/2016 | 0.77 | 0.76 | 0.77 | 3,604 | 12 | 4,700 |
26/10/2016 | 0.75 | 0.75 | 0.75 | 3,975 | 3 | 5,300 |
24/10/2016 | 0.74 | 0.74 | 0.74 | 740 | 1 | 1,000 |
18/10/2016 | 0.72 | 0.72 | 0.72 | 3,600 | 5 | 5,000 |
16/10/2016 | 0.72 | 0.72 | 0.72 | 3,600 | 7 | 5,000 |
13/10/2016 | 0.72 | 0.72 | 0.72 | 720 | 1 | 1,000 |
12/10/2016 | 0.71 | 0.71 | 0.71 | 5,609 | 8 | 7,900 |
09/10/2016 | 0.72 | 0.72 | 0.72 | 720 | 2 | 1,000 |
06/10/2016 | 0.71 | 0.71 | 0.71 | 7,100 | 21 | 10,000 |
04/10/2016 | 0.72 | 0.72 | 0.72 | 36,610 | 6 | 50,847 |
03/10/2016 | 0.71 | 0.71 | 0.71 | 7,956 | 4 | 11,206 |
18/09/2016 | 0.72 | 0.72 | 0.72 | 463 | 1 | 643 |
07/09/2016 | 0.72 | 0.72 | 0.72 | 4 | 1 | 5 |
06/09/2016 | 0.73 | 0.73 | 0.73 | 365 | 1 | 500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/10/2007 | 1.37 | 1.29 | 1.37 | 167,723 | 274 | 126,100 |
16/10/2007 | 1.31 | 1.26 | 1.30 | 31,195 | 76 | 24,220 |
07/10/2007 | 1.32 | 1.25 | 1.27 | 63,393 | 105 | 49,491 |
30/09/2007 | 1.33 | 1.24 | 1.33 | 54,890 | 99 | 42,668 |
23/09/2007 | 1.34 | 1.27 | 1.27 | 54,616 | 115 | 42,099 |
16/09/2007 | 1.51 | 1.29 | 1.31 | 206,627 | 319 | 144,414 |
09/09/2007 | 1.32 | 1.20 | 1.32 | 91,908 | 171 | 73,925 |
02/09/2007 | 1.37 | 1.24 | 1.25 | 127,476 | 209 | 99,596 |
26/08/2007 | 1.39 | 1.32 | 1.32 | 22,722 | 44 | 16,880 |
19/08/2007 | 1.40 | 1.35 | 1.36 | 68,162 | 121 | 49,650 |
12/08/2007 | 1.46 | 1.35 | 1.40 | 101,150 | 180 | 72,730 |
05/08/2007 | 1.57 | 1.37 | 1.45 | 205,608 | 216 | 138,801 |
29/07/2007 | 1.43 | 1.39 | 1.39 | 60,454 | 67 | 42,547 |
22/07/2007 | 1.50 | 1.40 | 1.41 | 87,116 | 97 | 60,847 |
15/07/2007 | 1.48 | 1.42 | 1.43 | 20,765 | 43 | 14,410 |
08/07/2007 | 1.52 | 1.44 | 1.45 | 55,338 | 113 | 37,706 |
01/07/2007 | 1.61 | 1.50 | 1.50 | 40,914 | 91 | 26,160 |
24/06/2007 | 1.61 | 1.42 | 1.61 | 205,672 | 266 | 136,050 |
17/06/2007 | 1.56 | 1.47 | 1.47 | 191,347 | 269 | 127,482 |
10/06/2007 | 1.63 | 1.54 | 1.54 | 231,950 | 245 | 145,969 |