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 |
---|---|---|---|---|---|---|
22/09/2021 | 1.30 | 1.30 | 1.30 | 455 | 3 | 350 |
21/09/2021 | 1.30 | 1.30 | 1.30 | 12,402 | 3 | 9,540 |
20/09/2021 | 1.32 | 1.32 | 1.32 | 8,713 | 1 | 6,601 |
19/09/2021 | 1.30 | 1.27 | 1.28 | 39,333 | 3 | 30,260 |
16/09/2021 | 1.28 | 1.28 | 1.28 | 74 | 1 | 58 |
14/09/2021 | 1.28 | 1.28 | 1.28 | 768 | 3 | 600 |
12/09/2021 | 1.28 | 1.28 | 1.28 | 42 | 1 | 33 |
19/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
28/07/2021 | 1.30 | 1.30 | 1.30 | 177 | 2 | 136 |
27/07/2021 | 1.28 | 1.28 | 1.28 | 20 | 1 | 16 |
29/06/2021 | 1.26 | 1.26 | 1.26 | 5 | 1 | 4 |
27/06/2021 | 1.30 | 1.30 | 1.30 | 130 | 1 | 100 |
08/06/2021 | 1.25 | 1.25 | 1.25 | 1,531 | 4 | 1,225 |
03/06/2021 | 1.26 | 1.26 | 1.26 | 2,578 | 2 | 2,046 |
02/06/2021 | 1.25 | 1.25 | 1.25 | 1,250 | 2 | 1,000 |
27/05/2021 | 1.25 | 1.25 | 1.25 | 2,875 | 5 | 2,300 |
26/05/2021 | 1.26 | 1.25 | 1.25 | 3,862 | 7 | 3,089 |
17/05/2021 | 1.30 | 1.25 | 1.25 | 1,043 | 4 | 810 |
10/05/2021 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
26/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/02/2017 | 1.49 | 1.45 | 1.45 | 9,039 | 10 | 6,178 |
19/02/2017 | 1.51 | 1.47 | 1.51 | 10,520 | 15 | 7,090 |
12/02/2017 | 1.52 | 1.52 | 1.52 | 523 | 1 | 344 |
22/01/2017 | 1.61 | 1.47 | 1.59 | 36,539 | 34 | 23,921 |
15/01/2017 | 1.67 | 1.67 | 1.67 | 2,144 | 4 | 1,284 |
27/11/2016 | 0.79 | 0.78 | 0.78 | 32,583 | 9 | 41,750 |
20/11/2016 | 0.80 | 0.78 | 0.80 | 11,910 | 8 | 15,000 |
13/11/2016 | 0.79 | 0.77 | 0.79 | 30,914 | 13 | 39,850 |
06/11/2016 | 0.79 | 0.76 | 0.77 | 12,775 | 20 | 16,490 |
30/10/2016 | 0.79 | 0.78 | 0.78 | 4,003 | 7 | 5,100 |
23/10/2016 | 0.77 | 0.74 | 0.77 | 8,319 | 16 | 11,000 |
16/10/2016 | 0.72 | 0.72 | 0.72 | 7,200 | 12 | 10,000 |
09/10/2016 | 0.72 | 0.71 | 0.72 | 7,049 | 11 | 9,900 |
03/10/2016 | 0.72 | 0.71 | 0.71 | 51,666 | 31 | 72,053 |
18/09/2016 | 0.72 | 0.72 | 0.72 | 463 | 1 | 643 |
04/09/2016 | 0.73 | 0.72 | 0.72 | 3,363 | 7 | 4,607 |
28/08/2016 | 0.73 | 0.71 | 0.73 | 4,536 | 10 | 6,296 |
21/08/2016 | 0.71 | 0.70 | 0.71 | 15,420 | 20 | 22,000 |
14/08/2016 | 0.70 | 0.69 | 0.70 | 17,133 | 35 | 24,477 |
07/08/2016 | 0.70 | 0.69 | 0.69 | 16,639 | 17 | 23,770 |