THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 20/05/2024
MarketFirst
High Price2.01
Last Closing1.98
No. of Transactions5
SectorHealth Care Services
Low Price1.90
Opening Price1.90
No. of Shares1,000
Div0.00
Change0.03
Closing Price2.01
Average Price1.90
P/E34.78
Value Traded1,900
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/01/2021 | 1.35 | 1.32 | 1.35 | 419 | 3 | 316 |
04/01/2021 | 1.38 | 1.34 | 1.38 | 38,206 | 4 | 28,100 |
31/12/2020 | 1.36 | 1.34 | 1.36 | 1,340 | 2 | 1,000 |
30/12/2020 | 1.34 | 1.34 | 1.34 | 268 | 1 | 200 |
29/12/2020 | 1.34 | 1.33 | 1.33 | 1,262 | 2 | 947 |
24/12/2020 | 1.39 | 1.39 | 1.39 | 74 | 2 | 53 |
22/12/2020 | 1.35 | 1.34 | 1.34 | 1,610 | 2 | 1,200 |
14/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
08/12/2020 | 1.38 | 1.38 | 1.38 | 966 | 1 | 700 |
07/12/2020 | 1.44 | 1.38 | 1.44 | 1,383 | 2 | 1,002 |
06/12/2020 | 1.44 | 1.44 | 1.44 | 720 | 1 | 500 |
02/12/2020 | 1.40 | 1.39 | 1.39 | 1,398 | 4 | 1,000 |
01/12/2020 | 1.41 | 1.40 | 1.40 | 1,402 | 4 | 1,000 |
30/11/2020 | 1.41 | 1.41 | 1.41 | 28 | 4 | 20 |
29/11/2020 | 1.42 | 1.42 | 1.42 | 459 | 2 | 323 |
26/11/2020 | 1.44 | 1.43 | 1.43 | 1,288 | 13 | 895 |
24/11/2020 | 1.44 | 1.44 | 1.44 | 1,008 | 1 | 700 |
23/11/2020 | 1.46 | 1.45 | 1.45 | 1,306 | 4 | 900 |
19/11/2020 | 1.50 | 1.50 | 1.50 | 50 | 2 | 33 |
18/11/2020 | 1.50 | 1.50 | 1.50 | 8 | 1 | 5 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/03/2016 | 0.81 | 0.79 | 0.79 | 110,254 | 48 | 137,680 |
20/03/2016 | 0.80 | 0.79 | 0.79 | 44,976 | 27 | 56,491 |
13/03/2016 | 0.80 | 0.79 | 0.80 | 81,097 | 19 | 102,500 |
06/03/2016 | 0.80 | 0.77 | 0.79 | 11,339 | 18 | 14,450 |
28/02/2016 | 0.79 | 0.77 | 0.78 | 65,611 | 14 | 84,150 |
21/02/2016 | 0.79 | 0.75 | 0.78 | 45,415 | 38 | 59,085 |
14/02/2016 | 0.79 | 0.77 | 0.78 | 94,430 | 27 | 121,125 |
07/02/2016 | 0.80 | 0.77 | 0.79 | 43,667 | 12 | 55,285 |
31/01/2016 | 0.81 | 0.77 | 0.77 | 74,881 | 50 | 94,342 |
24/01/2016 | 0.81 | 0.78 | 0.79 | 14,513 | 15 | 18,294 |
17/01/2016 | 0.79 | 0.76 | 0.79 | 44,968 | 72 | 58,090 |
10/01/2016 | 0.81 | 0.77 | 0.79 | 113,502 | 74 | 143,544 |
03/01/2016 | 0.86 | 0.76 | 0.78 | 333,704 | 150 | 416,855 |
27/12/2015 | 0.93 | 0.84 | 0.84 | 11,939,984 | 460 | 13,691,887 |
20/12/2015 | 0.89 | 0.82 | 0.85 | 52,410 | 42 | 61,150 |
13/12/2015 | 0.91 | 0.83 | 0.86 | 73,464 | 107 | 83,850 |
06/12/2015 | 0.89 | 0.82 | 0.84 | 68,750 | 96 | 81,001 |
29/11/2015 | 0.93 | 0.85 | 0.87 | 359,750 | 212 | 400,214 |
22/11/2015 | 0.86 | 0.73 | 0.86 | 26,228 | 13 | 31,762 |
15/11/2015 | 0.70 | 0.62 | 0.70 | 60,902 | 39 | 91,364 |