THE CONSULTANT & INVESTMENT GROUP Historical

Performance Indicators 07/06/2023
MarketSecond
High Price2.15
Last Closing2.10
No. of Transactions2
SectorHealth Care Services
Low Price2.12
Opening Price2.12
No. of Shares1,510
Div0.00
Change0.05
Closing Price2.15
Average Price2.12
P/E76.67
Value Traded3,202
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
31/05/2023 | 2.10 | 2.00 | 2.10 | 43,150 | 6 | 21,500 |
30/05/2023 | 2.05 | 1.96 | 2.05 | 4,018 | 6 | 1,994 |
28/05/2023 | 2.00 | 1.96 | 1.96 | 24,452 | 19 | 12,256 |
24/05/2023 | 1.96 | 1.96 | 1.96 | 5,880 | 7 | 3,000 |
23/05/2023 | 1.96 | 1.96 | 1.96 | 3,926 | 4 | 2,003 |
22/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
21/05/2023 | 1.96 | 1.96 | 1.96 | 2 | 1 | 1 |
18/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
11/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
11/04/2023 | 2.00 | 2.00 | 2.00 | 2,260 | 4 | 1,130 |
10/04/2023 | 2.04 | 2.04 | 2.04 | 1,020 | 1 | 500 |
06/04/2023 | 2.12 | 2.10 | 2.12 | 72,033 | 4 | 34,300 |
05/04/2023 | 2.05 | 2.00 | 2.05 | 3,901 | 8 | 1,943 |
04/04/2023 | 2.02 | 2.00 | 2.02 | 2,641 | 2 | 1,314 |
03/04/2023 | 2.00 | 1.91 | 2.00 | 52,302 | 20 | 26,160 |
02/04/2023 | 2.00 | 1.90 | 1.91 | 31,425 | 9 | 15,749 |
30/03/2023 | 1.91 | 1.90 | 1.91 | 1,017 | 2 | 535 |
29/03/2023 | 1.91 | 1.91 | 1.91 | 835 | 1 | 437 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/05/2023 | 2.10 | 1.96 | 2.10 | 71,620 | 31 | 35,750 |
21/05/2023 | 1.96 | 1.96 | 1.96 | 12,748 | 15 | 6,504 |
14/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
07/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
09/04/2023 | 2.04 | 2.00 | 2.00 | 3,280 | 5 | 1,630 |
02/04/2023 | 2.12 | 1.90 | 2.12 | 162,302 | 43 | 79,466 |
26/03/2023 | 1.91 | 1.90 | 1.91 | 2,924 | 5 | 1,535 |
19/03/2023 | 1.99 | 1.86 | 1.90 | 51,332 | 19 | 27,025 |
12/03/2023 | 1.90 | 1.86 | 1.86 | 14,725 | 15 | 7,890 |
05/03/2023 | 1.86 | 1.86 | 1.86 | 8,370 | 9 | 4,500 |
26/02/2023 | 1.86 | 1.86 | 1.86 | 5,197 | 8 | 2,794 |
19/02/2023 | 1.90 | 1.86 | 1.86 | 20,373 | 23 | 10,854 |
12/02/2023 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
05/02/2023 | 1.90 | 1.90 | 1.90 | 3,293 | 3 | 1,733 |
22/01/2023 | 1.90 | 1.90 | 1.90 | 1,746 | 3 | 919 |
02/01/2023 | 1.96 | 1.90 | 1.90 | 22,404 | 12 | 11,700 |
26/12/2022 | 2.02 | 1.91 | 2.02 | 256,130 | 22 | 128,885 |
18/12/2022 | 1.92 | 1.90 | 1.92 | 9,493 | 8 | 4,978 |
11/12/2022 | 1.90 | 1.80 | 1.90 | 6,905 | 7 | 3,690 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2023 | 2.10 | 1.96 | 2.10 | 90,326 | 53 | 45,294 |
02/04/2023 | 2.12 | 1.90 | 1.96 | 167,217 | 50 | 81,923 |
01/03/2023 | 1.99 | 1.86 | 1.91 | 77,856 | 50 | 41,221 |
01/02/2023 | 1.90 | 1.86 | 1.86 | 31,208 | 35 | 16,610 |
02/01/2023 | 1.96 | 1.90 | 1.90 | 24,150 | 15 | 12,619 |
01/12/2022 | 2.02 | 1.76 | 2.02 | 301,220 | 67 | 153,602 |
01/11/2022 | 1.85 | 1.72 | 1.85 | 99,636 | 26 | 55,832 |
02/10/2022 | 1.85 | 1.72 | 1.75 | 199,776 | 24 | 109,822 |
01/09/2022 | 1.83 | 1.57 | 1.80 | 280,071 | 68 | 174,356 |
01/08/2022 | 1.65 | 1.57 | 1.60 | 178,851 | 42 | 111,634 |
03/07/2022 | 1.60 | 1.56 | 1.56 | 114,382 | 22 | 72,181 |
01/06/2022 | 1.66 | 1.58 | 1.60 | 348,286 | 38 | 218,895 |
08/05/2022 | 1.60 | 1.52 | 1.60 | 472,821 | 36 | 299,413 |
03/04/2022 | 1.52 | 1.39 | 1.52 | 547,829 | 46 | 365,605 |
01/03/2022 | 1.42 | 1.32 | 1.39 | 683,853 | 72 | 505,575 |
01/02/2022 | 1.38 | 1.30 | 1.32 | 77,926 | 24 | 59,774 |
02/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
01/12/2021 | 1.28 | 1.25 | 1.26 | 9,069 | 3 | 7,087 |
01/11/2021 | 1.28 | 1.22 | 1.22 | 5,120 | 4 | 4,122 |
03/10/2021 | 1.30 | 1.25 | 1.28 | 89,556 | 19 | 70,456 |