THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 07/03/2024
MarketSecond
High Price1.98
Last Closing1.94
No. of Transactions1
SectorHealth Care Services
Low Price1.98
Opening Price1.98
No. of Shares1
Div0.00
Change0.04
Closing Price1.98
Average Price1.98
P/E41.06
Value Traded2
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/08/2022 | 1.62 | 1.62 | 1.62 | 16,200 | 1 | 10,000 |
03/08/2022 | 1.62 | 1.60 | 1.62 | 1,935 | 3 | 1,200 |
02/08/2022 | 1.60 | 1.58 | 1.60 | 1,753 | 3 | 1,100 |
01/08/2022 | 1.58 | 1.57 | 1.58 | 789 | 2 | 500 |
28/07/2022 | 1.56 | 1.56 | 1.56 | 7,800 | 1 | 5,000 |
27/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
26/07/2022 | 1.56 | 1.56 | 1.56 | 168 | 1 | 108 |
25/07/2022 | 1.56 | 1.56 | 1.56 | 7,914 | 2 | 5,073 |
24/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
21/07/2022 | 1.58 | 1.58 | 1.58 | 1,580 | 1 | 1,000 |
20/07/2022 | 1.60 | 1.58 | 1.58 | 4,780 | 2 | 3,000 |
19/07/2022 | 1.58 | 1.58 | 1.58 | 1,580 | 1 | 1,000 |
18/07/2022 | 1.58 | 1.58 | 1.58 | 18,960 | 3 | 12,000 |
17/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
14/07/2022 | 1.58 | 1.58 | 1.58 | 3,950 | 1 | 2,500 |
13/07/2022 | 1.58 | 1.58 | 1.58 | 3,950 | 1 | 2,500 |
07/07/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
06/07/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
05/07/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
04/07/2022 | 1.60 | 1.60 | 1.60 | 4,000 | 1 | 2,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/12/2019 | 1.97 | 1.91 | 1.91 | 19,426 | 5 | 10,045 |
01/12/2019 | 2.00 | 1.92 | 2.00 | 45,030 | 8 | 23,010 |
24/11/2019 | 2.00 | 1.84 | 2.00 | 97,245 | 15 | 52,085 |
17/11/2019 | 1.90 | 1.85 | 1.90 | 2,363 | 3 | 1,249 |
10/11/2019 | 1.85 | 1.85 | 1.85 | 37,925 | 2 | 20,500 |
03/11/2019 | 1.95 | 1.82 | 1.85 | 240,294 | 11 | 129,717 |
27/10/2019 | 1.90 | 1.85 | 1.90 | 52,816 | 13 | 27,961 |
20/10/2019 | 1.90 | 1.78 | 1.90 | 4,464 | 9 | 2,370 |
13/10/2019 | 1.82 | 1.66 | 1.82 | 210,772 | 24 | 123,546 |
06/10/2019 | 1.72 | 1.62 | 1.72 | 8,326 | 5 | 4,883 |
29/09/2019 | 1.70 | 1.56 | 1.70 | 93,222 | 12 | 58,555 |
22/09/2019 | 1.60 | 1.58 | 1.58 | 532 | 2 | 334 |
15/09/2019 | 1.57 | 1.55 | 1.57 | 606 | 2 | 388 |
08/09/2019 | 1.60 | 1.52 | 1.60 | 22,048 | 24 | 13,813 |
01/09/2019 | 1.59 | 1.52 | 1.58 | 450 | 4 | 285 |
25/08/2019 | 1.53 | 1.44 | 1.52 | 149,685 | 12 | 100,800 |
18/08/2019 | 1.60 | 1.42 | 1.60 | 32,494 | 44 | 20,928 |
15/08/2019 | 1.36 | 1.36 | 1.36 | 136 | 1 | 100 |
04/08/2019 | 1.30 | 1.13 | 1.30 | 861,441 | 49 | 720,110 |
28/07/2019 | 1.20 | 1.17 | 1.17 | 1,976 | 2 | 1,647 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2011 | 0.97 | 0.91 | 0.94 | 59,722 | 44 | 64,584 |
01/11/2011 | 0.92 | 0.91 | 0.92 | 3,507 | 4 | 3,853 |
02/10/2011 | 0.92 | 0.90 | 0.92 | 13,613 | 12 | 15,043 |
04/09/2011 | 0.92 | 0.90 | 0.92 | 40,680 | 19 | 45,150 |
01/08/2011 | 0.92 | 0.90 | 0.90 | 97,483 | 33 | 108,244 |
03/07/2011 | 0.92 | 0.90 | 0.91 | 80,207 | 65 | 88,361 |
01/06/2011 | 0.92 | 0.90 | 0.90 | 29,347 | 24 | 32,519 |
02/05/2011 | 0.92 | 0.90 | 0.90 | 30,298 | 21 | 33,617 |
03/04/2011 | 0.94 | 0.87 | 0.90 | 260,851 | 58 | 288,728 |
01/03/2011 | 0.99 | 0.90 | 0.90 | 21,992 | 32 | 24,188 |
01/02/2011 | 0.92 | 0.87 | 0.90 | 14,333 | 18 | 15,930 |
02/01/2011 | 0.94 | 0.88 | 0.90 | 53,856 | 44 | 59,470 |
01/12/2010 | 0.92 | 0.88 | 0.92 | 11,690 | 22 | 13,100 |
01/11/2010 | 0.92 | 0.88 | 0.92 | 22,439 | 45 | 24,955 |
03/10/2010 | 0.92 | 0.87 | 0.91 | 146,571 | 121 | 162,500 |
01/09/2010 | 0.93 | 0.82 | 0.89 | 37,353 | 48 | 42,481 |
01/08/2010 | 0.88 | 0.81 | 0.83 | 15,389 | 25 | 18,082 |
01/07/2010 | 0.85 | 0.77 | 0.85 | 62,547 | 76 | 78,935 |
01/06/2010 | 0.82 | 0.75 | 0.82 | 27,317 | 50 | 35,904 |
02/05/2010 | 0.83 | 0.75 | 0.81 | 4,275 | 16 | 5,450 |