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 |
|---|---|---|---|---|---|---|
| 26/02/2018 | 1.92 | 1.92 | 1.92 | 480 | 1 | 250 |
| 25/02/2018 | 2.04 | 2.00 | 2.00 | 22,568 | 5 | 11,119 |
| 21/02/2018 | 1.99 | 1.99 | 1.99 | 3,980 | 3 | 2,000 |
| 20/02/2018 | 1.90 | 1.90 | 1.90 | 8,485 | 1 | 4,466 |
| 14/02/2018 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 12/02/2018 | 2.00 | 1.92 | 1.92 | 4,235 | 4 | 2,123 |
| 11/02/2018 | 2.00 | 1.92 | 1.92 | 13,108 | 3 | 6,579 |
| 08/02/2018 | 1.91 | 1.91 | 1.91 | 254 | 1 | 133 |
| 07/02/2018 | 1.91 | 1.91 | 1.91 | 8 | 1 | 4 |
| 06/02/2018 | 1.93 | 1.93 | 1.93 | 2,770 | 1 | 1,435 |
| 05/02/2018 | 1.90 | 1.90 | 1.90 | 570 | 1 | 300 |
| 04/02/2018 | 1.93 | 1.85 | 1.93 | 2,125 | 5 | 1,101 |
| 30/01/2018 | 1.99 | 1.84 | 1.84 | 4,910 | 6 | 2,599 |
| 29/01/2018 | 1.90 | 1.90 | 1.90 | 1,900 | 1 | 1,000 |
| 28/01/2018 | 1.90 | 1.90 | 1.90 | 2,280 | 2 | 1,200 |
| 25/01/2018 | 1.90 | 1.86 | 1.90 | 3,410 | 6 | 1,800 |
| 21/01/2018 | 1.81 | 1.81 | 1.81 | 2 | 1 | 1 |
| 18/01/2018 | 1.82 | 1.80 | 1.80 | 80,530 | 6 | 44,250 |
| 17/01/2018 | 1.86 | 1.82 | 1.82 | 135,259 | 2 | 72,725 |
| 15/01/2018 | 1.86 | 1.86 | 1.86 | 93 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/07/2010 | 0.80 | 0.78 | 0.80 | 19,646 | 14 | 25,133 |
| 04/07/2010 | 0.79 | 0.77 | 0.78 | 17,524 | 19 | 22,460 |
| 27/06/2010 | 0.82 | 0.75 | 0.78 | 21,634 | 23 | 28,617 |
| 20/06/2010 | 0.79 | 0.78 | 0.79 | 314 | 3 | 400 |
| 13/06/2010 | 0.81 | 0.75 | 0.75 | 3,793 | 12 | 4,920 |
| 06/06/2010 | 0.82 | 0.78 | 0.78 | 2,984 | 9 | 3,767 |
| 30/05/2010 | 0.79 | 0.77 | 0.79 | 933 | 4 | 1,200 |
| 23/05/2010 | 0.81 | 0.81 | 0.81 | 405 | 1 | 500 |
| 16/05/2010 | 0.83 | 0.79 | 0.81 | 360 | 3 | 440 |
| 09/05/2010 | 0.81 | 0.75 | 0.81 | 1,400 | 8 | 1,810 |
| 02/05/2010 | 0.80 | 0.78 | 0.78 | 2,110 | 4 | 2,700 |
| 25/04/2010 | 0.80 | 0.78 | 0.78 | 687 | 2 | 881 |
| 18/04/2010 | 0.83 | 0.77 | 0.83 | 1,581 | 5 | 2,000 |
| 11/04/2010 | 0.85 | 0.80 | 0.81 | 6,419 | 20 | 7,965 |
| 04/04/2010 | 0.84 | 0.84 | 0.84 | 42 | 1 | 50 |
| 28/03/2010 | 0.85 | 0.81 | 0.84 | 1,035 | 8 | 1,247 |
| 21/03/2010 | 0.86 | 0.80 | 0.84 | 17,003 | 25 | 20,887 |
| 14/03/2010 | 0.85 | 0.82 | 0.85 | 1,810 | 9 | 2,180 |
| 07/03/2010 | 0.86 | 0.82 | 0.84 | 2,572 | 9 | 3,050 |
| 28/02/2010 | 0.86 | 0.81 | 0.86 | 1,080 | 7 | 1,320 |