THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 07/05/2024
MarketFirst
High Price1.92
Last Closing1.92
No. of Transactions4
SectorHealth Care Services
Low Price1.85
Opening Price1.85
No. of Shares5,046
Div0.00
Change0.00
Closing Price1.92
Average Price1.85
P/E33.22
Value Traded9,335
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 15/05/2019 | 1.28 | 1.28 | 1.28 | 951 | 3 | 743 |
| 14/05/2019 | 1.28 | 1.28 | 1.28 | 182 | 1 | 142 |
| 01/05/2019 | 1.34 | 1.29 | 1.29 | 7,859 | 6 | 5,990 |
| 03/04/2019 | 1.34 | 1.34 | 1.34 | 777 | 1 | 580 |
| 01/04/2019 | 1.36 | 1.34 | 1.34 | 2,509 | 2 | 1,845 |
| 31/03/2019 | 1.34 | 1.34 | 1.34 | 1 | 1 | 1 |
| 19/03/2019 | 1.34 | 1.34 | 1.34 | 209 | 1 | 156 |
| 18/03/2019 | 1.36 | 1.36 | 1.36 | 1,012 | 1 | 744 |
| 25/02/2019 | 1.38 | 1.38 | 1.38 | 18,511 | 2 | 13,414 |
| 20/02/2019 | 1.40 | 1.40 | 1.40 | 101 | 1 | 72 |
| 12/02/2019 | 1.45 | 1.45 | 1.45 | 3,758 | 3 | 2,592 |
| 11/02/2019 | 1.52 | 1.48 | 1.48 | 15,528 | 15 | 10,300 |
| 03/02/2019 | 1.55 | 1.55 | 1.55 | 620 | 1 | 400 |
| 28/01/2019 | 1.60 | 1.60 | 1.60 | 368 | 1 | 230 |
| 16/01/2019 | 1.56 | 1.56 | 1.56 | 234 | 1 | 150 |
| 15/01/2019 | 1.58 | 1.58 | 1.58 | 158 | 1 | 100 |
| 13/01/2019 | 1.64 | 1.52 | 1.60 | 570 | 3 | 350 |
| 09/01/2019 | 1.60 | 1.60 | 1.60 | 8,125 | 1 | 5,078 |
| 08/01/2019 | 1.60 | 1.60 | 1.60 | 9,491 | 1 | 5,932 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/03/2012 | 1.00 | 0.96 | 1.00 | 30,831 | 28 | 30,841 |
| 18/03/2012 | 0.99 | 0.96 | 0.99 | 1,445 | 3 | 1,505 |
| 11/03/2012 | 0.97 | 0.95 | 0.97 | 34,647 | 26 | 36,207 |
| 04/03/2012 | 0.96 | 0.95 | 0.96 | 14,010 | 13 | 14,680 |
| 19/02/2012 | 0.96 | 0.95 | 0.95 | 67,478 | 26 | 71,000 |
| 12/02/2012 | 0.98 | 0.95 | 0.96 | 18,166 | 13 | 19,105 |
| 05/02/2012 | 0.95 | 0.93 | 0.95 | 14,910 | 18 | 15,800 |
| 29/01/2012 | 0.94 | 0.94 | 0.94 | 282 | 3 | 300 |
| 22/01/2012 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 15/01/2012 | 0.92 | 0.91 | 0.91 | 3,675 | 2 | 4,000 |
| 08/01/2012 | 0.97 | 0.92 | 0.92 | 10,685 | 6 | 11,505 |
| 26/12/2011 | 0.94 | 0.93 | 0.94 | 2,018 | 3 | 2,159 |
| 18/12/2011 | 0.93 | 0.93 | 0.93 | 15,345 | 8 | 16,500 |
| 11/12/2011 | 0.97 | 0.93 | 0.93 | 19,170 | 23 | 20,594 |
| 04/12/2011 | 0.93 | 0.91 | 0.93 | 23,189 | 10 | 25,331 |
| 20/11/2011 | 0.92 | 0.92 | 0.92 | 92 | 2 | 100 |
| 13/11/2011 | 0.91 | 0.91 | 0.91 | 2,730 | 1 | 3,000 |
| 30/10/2011 | 0.91 | 0.91 | 0.91 | 685 | 1 | 753 |
| 23/10/2011 | 0.92 | 0.91 | 0.92 | 5,657 | 6 | 6,203 |
| 16/10/2011 | 0.90 | 0.90 | 0.90 | 2,736 | 3 | 3,040 |