THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 30/05/2024
MarketFirst
High Price1.98
Last Closing1.99
No. of Transactions5
SectorHealth Care Services
Low Price1.85
Opening Price1.85
No. of Shares1,891
Div0.00
Change-0.01
Closing Price1.98
Average Price1.85
P/E34.26
Value Traded3,498
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/01/2020 | 2.10 | 2.00 | 2.10 | 58,621 | 16 | 28,890 |
15/01/2020 | 2.06 | 2.00 | 2.05 | 35,219 | 8 | 17,205 |
14/01/2020 | 2.04 | 2.00 | 2.04 | 1,020 | 2 | 510 |
13/01/2020 | 2.08 | 2.05 | 2.08 | 32,286 | 3 | 15,720 |
12/01/2020 | 2.08 | 2.07 | 2.08 | 6,210 | 2 | 3,000 |
08/01/2020 | 2.08 | 2.07 | 2.08 | 6,210 | 2 | 3,000 |
07/01/2020 | 2.08 | 2.00 | 2.08 | 4,360 | 2 | 2,100 |
05/01/2020 | 2.10 | 2.09 | 2.10 | 2,718 | 2 | 1,300 |
02/01/2020 | 2.09 | 2.00 | 2.09 | 160 | 2 | 80 |
31/12/2019 | 2.10 | 2.09 | 2.10 | 4,233 | 3 | 2,025 |
30/12/2019 | 2.10 | 2.09 | 2.10 | 366 | 5 | 175 |
29/12/2019 | 2.10 | 2.07 | 2.07 | 2,830 | 3 | 1,355 |
26/12/2019 | 2.17 | 2.10 | 2.17 | 2,999 | 4 | 1,425 |
24/12/2019 | 2.11 | 2.00 | 2.11 | 74,369 | 31 | 36,914 |
22/12/2019 | 2.10 | 2.09 | 2.10 | 7,002 | 2 | 3,350 |
19/12/2019 | 2.09 | 2.00 | 2.09 | 5,930 | 7 | 2,950 |
18/12/2019 | 2.10 | 2.04 | 2.09 | 6,658 | 6 | 3,200 |
17/12/2019 | 2.00 | 1.91 | 2.00 | 137,921 | 19 | 69,119 |
16/12/2019 | 1.92 | 1.91 | 1.91 | 10,520 | 4 | 5,500 |
15/12/2019 | 1.92 | 1.92 | 1.92 | 2,880 | 2 | 1,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/04/2014 | 0.72 | 0.71 | 0.71 | 44,628 | 14 | 62,855 |
13/04/2014 | 0.75 | 0.71 | 0.71 | 15,261 | 22 | 21,288 |
06/04/2014 | 0.75 | 0.75 | 0.75 | 825 | 2 | 1,100 |
30/03/2014 | 0.75 | 0.75 | 0.75 | 150 | 1 | 200 |
23/03/2014 | 0.76 | 0.72 | 0.75 | 32,467 | 14 | 43,604 |
16/03/2014 | 0.72 | 0.72 | 0.72 | 72 | 1 | 100 |
09/03/2014 | 0.71 | 0.71 | 0.71 | 1,420 | 1 | 2,000 |
02/03/2014 | 0.73 | 0.72 | 0.72 | 21,902 | 10 | 30,350 |
23/02/2014 | 0.74 | 0.73 | 0.73 | 7,340 | 4 | 10,000 |
16/02/2014 | 0.77 | 0.76 | 0.76 | 5,340 | 2 | 7,000 |
09/02/2014 | 0.81 | 0.79 | 0.79 | 805 | 2 | 1,019 |
02/02/2014 | 0.78 | 0.78 | 0.78 | 6,318 | 7 | 8,100 |
26/01/2014 | 0.76 | 0.76 | 0.76 | 97 | 1 | 127 |
19/01/2014 | 0.77 | 0.76 | 0.77 | 10,566 | 2 | 13,800 |
05/01/2014 | 0.78 | 0.77 | 0.78 | 3,870 | 3 | 5,000 |
16/12/2013 | 0.77 | 0.77 | 0.77 | 3,080 | 3 | 4,000 |
08/12/2013 | 0.80 | 0.78 | 0.78 | 2,409 | 4 | 3,050 |
01/12/2013 | 0.81 | 0.78 | 0.81 | 1,025 | 4 | 1,310 |
24/11/2013 | 0.82 | 0.77 | 0.82 | 2,628 | 6 | 3,272 |
17/11/2013 | 0.80 | 0.78 | 0.80 | 14,280 | 10 | 18,000 |