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 |
---|---|---|---|---|---|---|
05/09/2016 | 0.73 | 0.73 | 0.73 | 2,994 | 5 | 4,102 |
01/09/2016 | 0.73 | 0.72 | 0.73 | 3,025 | 7 | 4,196 |
28/08/2016 | 0.72 | 0.71 | 0.71 | 1,511 | 3 | 2,100 |
25/08/2016 | 0.71 | 0.71 | 0.71 | 1,420 | 2 | 2,000 |
24/08/2016 | 0.70 | 0.70 | 0.70 | 7,000 | 8 | 10,000 |
21/08/2016 | 0.70 | 0.70 | 0.70 | 7,000 | 10 | 10,000 |
18/08/2016 | 0.70 | 0.70 | 0.70 | 1,400 | 4 | 2,000 |
17/08/2016 | 0.70 | 0.70 | 0.70 | 4,550 | 11 | 6,500 |
16/08/2016 | 0.70 | 0.70 | 0.70 | 5,479 | 10 | 7,827 |
15/08/2016 | 0.70 | 0.69 | 0.69 | 5,005 | 8 | 7,150 |
14/08/2016 | 0.70 | 0.70 | 0.70 | 700 | 2 | 1,000 |
11/08/2016 | 0.70 | 0.69 | 0.69 | 10,304 | 8 | 14,720 |
08/08/2016 | 0.70 | 0.70 | 0.70 | 350 | 1 | 500 |
07/08/2016 | 0.70 | 0.70 | 0.70 | 5,985 | 8 | 8,550 |
04/08/2016 | 0.72 | 0.71 | 0.71 | 4,980 | 6 | 7,000 |
03/08/2016 | 0.73 | 0.73 | 0.73 | 3,650 | 1 | 5,000 |
31/07/2016 | 0.73 | 0.73 | 0.73 | 9,490 | 12 | 13,000 |
27/07/2016 | 0.74 | 0.74 | 0.74 | 3,700 | 11 | 5,000 |
26/07/2016 | 0.76 | 0.75 | 0.75 | 1,351 | 3 | 1,800 |
25/07/2016 | 0.76 | 0.76 | 0.76 | 8,149 | 4 | 10,723 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/06/2007 | 1.69 | 1.60 | 1.60 | 189,578 | 208 | 115,379 |
27/05/2007 | 1.68 | 1.60 | 1.66 | 183,953 | 204 | 112,238 |
20/05/2007 | 1.68 | 1.60 | 1.65 | 186,540 | 231 | 114,507 |
13/05/2007 | 1.74 | 1.60 | 1.66 | 196,110 | 338 | 116,583 |
06/05/2007 | 1.80 | 1.64 | 1.67 | 367,775 | 348 | 218,761 |
30/04/2007 | 1.89 | 1.63 | 1.84 | 620,519 | 369 | 337,477 |
22/04/2007 | 1.95 | 1.66 | 1.66 | 1,600,775 | 862 | 878,871 |
15/04/2007 | 1.97 | 1.62 | 1.86 | 3,609,156 | 753 | 1,955,058 |
08/04/2007 | 2.39 | 1.94 | 1.97 | 25,690,841 | 1,120 | 11,344,666 |
01/04/2007 | 2.39 | 2.19 | 2.30 | 1,430,326 | 656 | 628,678 |
25/03/2007 | 2.49 | 2.22 | 2.36 | 1,303,126 | 611 | 545,390 |
18/03/2007 | 2.56 | 2.40 | 2.44 | 780,889 | 434 | 313,353 |
11/03/2007 | 2.43 | 2.29 | 2.43 | 1,426,243 | 587 | 600,373 |
04/03/2007 | 2.75 | 2.32 | 2.32 | 2,376,781 | 780 | 947,308 |
25/02/2007 | 2.77 | 2.27 | 2.75 | 6,731,277 | 1,083 | 2,628,998 |
18/02/2007 | 2.64 | 2.21 | 2.44 | 7,189,949 | 561 | 3,120,019 |
11/02/2007 | 2.72 | 2.09 | 2.52 | 17,747,016 | 1,081 | 7,076,719 |
04/02/2007 | 2.35 | 1.92 | 2.20 | 3,614,583 | 609 | 1,713,366 |
28/01/2007 | 1.91 | 1.59 | 1.91 | 879,956 | 373 | 492,128 |
21/01/2007 | 1.57 | 1.37 | 1.52 | 522,439 | 411 | 359,823 |