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 |
---|---|---|---|---|---|---|
08/12/2022 | 1.80 | 1.78 | 1.80 | 14,363 | 12 | 8,007 |
07/12/2022 | 1.80 | 1.80 | 1.80 | 3,395 | 5 | 1,886 |
06/12/2022 | 1.80 | 1.80 | 1.80 | 410 | 1 | 228 |
05/12/2022 | 1.80 | 1.76 | 1.80 | 8,750 | 11 | 4,943 |
04/12/2022 | 1.80 | 1.80 | 1.80 | 1,773 | 1 | 985 |
28/11/2022 | 1.85 | 1.80 | 1.85 | 56,320 | 4 | 31,205 |
27/11/2022 | 1.84 | 1.76 | 1.84 | 8,488 | 4 | 4,635 |
17/11/2022 | 1.83 | 1.75 | 1.80 | 12,302 | 9 | 6,901 |
16/11/2022 | 1.75 | 1.72 | 1.75 | 869 | 2 | 500 |
15/11/2022 | 1.72 | 1.72 | 1.72 | 9,187 | 4 | 5,341 |
14/11/2022 | 1.72 | 1.72 | 1.72 | 430 | 1 | 250 |
03/11/2022 | 1.72 | 1.72 | 1.72 | 12,040 | 2 | 7,000 |
26/10/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
16/10/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
13/10/2022 | 1.80 | 1.72 | 1.80 | 7,060 | 4 | 4,000 |
12/10/2022 | 1.72 | 1.72 | 1.72 | 158 | 1 | 92 |
11/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
10/10/2022 | 1.85 | 1.75 | 1.85 | 141,194 | 4 | 76,911 |
09/10/2022 | 1.80 | 1.75 | 1.80 | 3,572 | 4 | 2,004 |
06/10/2022 | 1.75 | 1.75 | 1.75 | 4,375 | 1 | 2,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2021 | 1.28 | 1.28 | 1.28 | 164 | 2 | 128 |
26/09/2021 | 1.34 | 1.28 | 1.28 | 253,246 | 20 | 196,805 |
19/09/2021 | 1.32 | 1.27 | 1.30 | 60,903 | 10 | 46,751 |
12/09/2021 | 1.28 | 1.28 | 1.28 | 884 | 5 | 691 |
15/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
25/07/2021 | 1.30 | 1.28 | 1.30 | 197 | 3 | 152 |
27/06/2021 | 1.30 | 1.26 | 1.26 | 135 | 2 | 104 |
06/06/2021 | 1.25 | 1.25 | 1.25 | 1,531 | 4 | 1,225 |
30/05/2021 | 1.26 | 1.25 | 1.26 | 3,828 | 4 | 3,046 |
23/05/2021 | 1.26 | 1.25 | 1.25 | 6,737 | 12 | 5,389 |
16/05/2021 | 1.30 | 1.25 | 1.25 | 1,043 | 4 | 810 |
09/05/2021 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
25/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
04/04/2021 | 1.25 | 1.25 | 1.25 | 250 | 2 | 200 |
28/03/2021 | 1.25 | 1.25 | 1.25 | 3 | 1 | 2 |
14/03/2021 | 1.25 | 1.25 | 1.25 | 11,841 | 14 | 9,473 |
07/03/2021 | 1.28 | 1.25 | 1.25 | 2,003 | 3 | 1,568 |
28/02/2021 | 1.30 | 1.30 | 1.30 | 390 | 4 | 300 |
21/02/2021 | 1.31 | 1.30 | 1.30 | 1,293 | 4 | 988 |
14/02/2021 | 1.30 | 1.30 | 1.30 | 31 | 1 | 24 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2017 | 1.52 | 1.47 | 1.48 | 12,727 | 20 | 8,567 |
02/01/2017 | 1.67 | 1.47 | 1.59 | 38,683 | 38 | 25,205 |
01/11/2016 | 0.80 | 0.76 | 0.78 | 92,185 | 57 | 118,190 |
03/10/2016 | 0.77 | 0.71 | 0.77 | 74,234 | 70 | 102,953 |
01/09/2016 | 0.73 | 0.72 | 0.72 | 6,851 | 15 | 9,446 |
01/08/2016 | 0.73 | 0.69 | 0.71 | 59,333 | 82 | 84,347 |
03/07/2016 | 0.76 | 0.73 | 0.73 | 55,442 | 54 | 73,705 |
01/06/2016 | 0.75 | 0.71 | 0.75 | 70,673 | 39 | 94,400 |
02/05/2016 | 0.75 | 0.70 | 0.71 | 30,723 | 50 | 42,450 |
03/04/2016 | 0.80 | 0.76 | 0.76 | 8,368 | 10 | 10,495 |
01/03/2016 | 0.81 | 0.77 | 0.79 | 311,812 | 118 | 393,371 |
01/02/2016 | 0.80 | 0.75 | 0.77 | 226,458 | 110 | 290,052 |
03/01/2016 | 0.86 | 0.76 | 0.80 | 540,088 | 336 | 678,468 |
01/12/2015 | 0.93 | 0.82 | 0.84 | 12,226,955 | 864 | 14,020,989 |
01/11/2015 | 0.90 | 0.59 | 0.90 | 463,328 | 166 | 588,995 |
01/10/2015 | 0.64 | 0.55 | 0.59 | 78,873 | 53 | 128,395 |
01/09/2015 | 0.58 | 0.55 | 0.58 | 7,489 | 11 | 13,575 |
02/08/2015 | 0.58 | 0.57 | 0.58 | 6,690 | 10 | 11,550 |
01/07/2015 | 0.60 | 0.59 | 0.60 | 33,171 | 15 | 55,485 |
01/06/2015 | 0.64 | 0.59 | 0.60 | 40,877 | 51 | 65,820 |