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 |
---|---|---|---|---|---|---|
19/11/2017 | 1.94 | 1.94 | 1.94 | 19 | 1 | 10 |
16/11/2017 | 1.94 | 1.92 | 1.94 | 4,995 | 7 | 2,600 |
15/11/2017 | 1.92 | 1.87 | 1.92 | 370 | 3 | 194 |
14/11/2017 | 1.90 | 1.87 | 1.90 | 18,078 | 11 | 9,575 |
12/11/2017 | 1.88 | 1.88 | 1.88 | 1,880 | 2 | 1,000 |
08/11/2017 | 1.89 | 1.82 | 1.89 | 10,193 | 3 | 5,600 |
07/11/2017 | 1.89 | 1.88 | 1.89 | 9,601 | 3 | 5,107 |
31/10/2017 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
30/10/2017 | 1.84 | 1.83 | 1.83 | 7,543 | 2 | 4,100 |
29/10/2017 | 1.91 | 1.85 | 1.85 | 9,441 | 7 | 4,982 |
26/10/2017 | 1.88 | 1.88 | 1.88 | 7,832 | 2 | 4,166 |
25/10/2017 | 1.88 | 1.87 | 1.87 | 1,037 | 2 | 553 |
19/10/2017 | 1.90 | 1.83 | 1.90 | 4,228 | 10 | 2,256 |
18/10/2017 | 1.82 | 1.82 | 1.82 | 808 | 1 | 444 |
17/10/2017 | 1.82 | 1.82 | 1.82 | 2,366 | 2 | 1,300 |
16/10/2017 | 1.82 | 1.82 | 1.82 | 546 | 1 | 300 |
12/10/2017 | 1.83 | 1.81 | 1.83 | 4,652 | 7 | 2,556 |
11/10/2017 | 1.81 | 1.81 | 1.81 | 13,075 | 4 | 7,224 |
09/10/2017 | 1.81 | 1.81 | 1.81 | 342 | 2 | 189 |
08/10/2017 | 1.81 | 1.80 | 1.81 | 20,927 | 4 | 11,611 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/09/2009 | 0.92 | 0.89 | 0.91 | 7,735 | 18 | 8,625 |
24/09/2009 | 0.93 | 0.90 | 0.91 | 4,482 | 15 | 4,895 |
13/09/2009 | 0.90 | 0.84 | 0.90 | 5,864 | 19 | 6,820 |
06/09/2009 | 0.91 | 0.85 | 0.89 | 5,842 | 27 | 6,598 |
30/08/2009 | 0.92 | 0.82 | 0.90 | 11,828 | 49 | 13,408 |
23/08/2009 | 0.91 | 0.83 | 0.85 | 12,487 | 53 | 14,454 |
16/08/2009 | 1.14 | 0.95 | 0.95 | 157,044 | 182 | 143,963 |
09/08/2009 | 1.00 | 0.84 | 1.00 | 45,612 | 70 | 49,220 |
02/08/2009 | 0.89 | 0.81 | 0.88 | 17,918 | 38 | 21,115 |
26/07/2009 | 0.88 | 0.81 | 0.81 | 63,750 | 45 | 74,500 |
19/07/2009 | 0.85 | 0.77 | 0.84 | 23,509 | 57 | 28,565 |
12/07/2009 | 0.84 | 0.78 | 0.81 | 23,490 | 29 | 28,219 |
05/07/2009 | 0.82 | 0.76 | 0.82 | 24,795 | 25 | 31,731 |
28/06/2009 | 0.80 | 0.80 | 0.80 | 80 | 1 | 100 |
21/06/2009 | 0.81 | 0.78 | 0.78 | 14,212 | 12 | 17,712 |
14/06/2009 | 0.84 | 0.81 | 0.81 | 13,213 | 10 | 16,312 |
07/06/2009 | 0.83 | 0.80 | 0.82 | 16,063 | 9 | 19,798 |
31/05/2009 | 0.83 | 0.80 | 0.83 | 4,397 | 11 | 5,360 |
25/05/2009 | 0.83 | 0.81 | 0.82 | 2,017 | 4 | 2,480 |
17/05/2009 | 0.84 | 0.80 | 0.80 | 2,984 | 7 | 3,707 |