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 |
|---|---|---|---|---|---|---|
| 10/12/2019 | 1.91 | 1.91 | 1.91 | 9,617 | 3 | 5,035 |
| 09/12/2019 | 1.95 | 1.95 | 1.95 | 5,870 | 1 | 3,010 |
| 08/12/2019 | 1.97 | 1.97 | 1.97 | 3,940 | 1 | 2,000 |
| 03/12/2019 | 2.00 | 1.99 | 2.00 | 5,970 | 2 | 3,000 |
| 02/12/2019 | 2.00 | 1.97 | 2.00 | 9,900 | 3 | 5,005 |
| 01/12/2019 | 2.00 | 1.92 | 2.00 | 29,160 | 3 | 15,005 |
| 26/11/2019 | 2.00 | 1.89 | 2.00 | 18,710 | 6 | 9,870 |
| 25/11/2019 | 1.92 | 1.84 | 1.92 | 69,085 | 8 | 37,215 |
| 24/11/2019 | 1.89 | 1.89 | 1.89 | 9,450 | 1 | 5,000 |
| 20/11/2019 | 1.90 | 1.85 | 1.90 | 2,363 | 3 | 1,249 |
| 12/11/2019 | 1.85 | 1.85 | 1.85 | 37,000 | 1 | 20,000 |
| 10/11/2019 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
| 07/11/2019 | 1.95 | 1.85 | 1.85 | 287 | 2 | 155 |
| 04/11/2019 | 1.90 | 1.85 | 1.90 | 239,552 | 8 | 129,312 |
| 03/11/2019 | 1.82 | 1.82 | 1.82 | 455 | 1 | 250 |
| 30/10/2019 | 1.90 | 1.89 | 1.90 | 51,038 | 11 | 27,000 |
| 29/10/2019 | 1.89 | 1.85 | 1.89 | 1,778 | 2 | 961 |
| 22/10/2019 | 1.90 | 1.89 | 1.90 | 2,937 | 2 | 1,550 |
| 21/10/2019 | 1.89 | 1.78 | 1.89 | 1,527 | 7 | 820 |
| 17/10/2019 | 1.82 | 1.74 | 1.82 | 26,226 | 4 | 15,042 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2013 | 0.78 | 0.76 | 0.78 | 4,327 | 6 | 5,560 |
| 03/11/2013 | 0.76 | 0.75 | 0.75 | 1,351 | 6 | 1,800 |
| 27/10/2013 | 0.75 | 0.74 | 0.75 | 4,010 | 14 | 5,350 |
| 20/10/2013 | 0.74 | 0.74 | 0.74 | 169 | 3 | 228 |
| 13/10/2013 | 0.74 | 0.74 | 0.74 | 138 | 2 | 187 |
| 06/10/2013 | 0.74 | 0.73 | 0.74 | 2,955 | 5 | 4,040 |
| 29/09/2013 | 0.74 | 0.73 | 0.74 | 4,597 | 9 | 6,289 |
| 22/09/2013 | 0.75 | 0.73 | 0.74 | 3,451 | 15 | 4,706 |
| 15/09/2013 | 0.76 | 0.72 | 0.76 | 31,323 | 32 | 43,478 |
| 08/09/2013 | 0.73 | 0.72 | 0.72 | 92,220 | 23 | 128,000 |
| 01/09/2013 | 0.73 | 0.71 | 0.72 | 180,651 | 60 | 250,905 |
| 25/08/2013 | 0.71 | 0.71 | 0.71 | 71 | 2 | 100 |
| 18/08/2013 | 0.71 | 0.71 | 0.71 | 237 | 2 | 334 |
| 21/07/2013 | 0.70 | 0.70 | 0.70 | 70 | 1 | 100 |
| 14/07/2013 | 0.71 | 0.70 | 0.70 | 1,366 | 2 | 1,950 |
| 07/07/2013 | 0.73 | 0.73 | 0.73 | 1,460 | 1 | 2,000 |
| 23/06/2013 | 0.76 | 0.75 | 0.75 | 2,101 | 5 | 2,800 |
| 09/06/2013 | 0.76 | 0.76 | 0.76 | 30 | 1 | 40 |
| 26/05/2013 | 0.80 | 0.80 | 0.80 | 40 | 1 | 50 |
| 12/05/2013 | 0.80 | 0.80 | 0.80 | 544 | 3 | 680 |