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 |
|---|---|---|---|---|---|---|
| 20/03/2017 | 1.35 | 1.34 | 1.35 | 1,013,845 | 6 | 751,001 |
| 15/03/2017 | 1.36 | 1.35 | 1.35 | 1,224 | 5 | 906 |
| 13/03/2017 | 1.36 | 1.36 | 1.36 | 653 | 1 | 480 |
| 12/03/2017 | 1.40 | 1.38 | 1.38 | 3,479 | 3 | 2,514 |
| 06/03/2017 | 1.42 | 1.40 | 1.40 | 1,317 | 4 | 933 |
| 02/03/2017 | 1.46 | 1.45 | 1.45 | 7,355 | 6 | 5,045 |
| 28/02/2017 | 1.49 | 1.48 | 1.48 | 1,684 | 4 | 1,133 |
| 23/02/2017 | 1.51 | 1.47 | 1.51 | 10,520 | 15 | 7,090 |
| 12/02/2017 | 1.52 | 1.52 | 1.52 | 523 | 1 | 344 |
| 25/01/2017 | 1.59 | 1.59 | 1.59 | 965 | 1 | 607 |
| 24/01/2017 | 1.59 | 1.47 | 1.59 | 7,537 | 6 | 5,094 |
| 23/01/2017 | 1.53 | 1.53 | 1.53 | 24,812 | 23 | 16,217 |
| 22/01/2017 | 1.61 | 1.61 | 1.61 | 3,225 | 4 | 2,003 |
| 15/01/2017 | 1.67 | 1.67 | 1.67 | 2,144 | 4 | 1,284 |
| 27/11/2016 | 0.79 | 0.78 | 0.78 | 32,583 | 9 | 41,750 |
| 21/11/2016 | 0.80 | 0.80 | 0.80 | 8,400 | 6 | 10,500 |
| 20/11/2016 | 0.78 | 0.78 | 0.78 | 3,510 | 2 | 4,500 |
| 16/11/2016 | 0.79 | 0.79 | 0.79 | 4,029 | 4 | 5,100 |
| 15/11/2016 | 0.78 | 0.78 | 0.78 | 2,145 | 1 | 2,750 |
| 14/11/2016 | 0.78 | 0.77 | 0.78 | 23,200 | 6 | 30,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/03/2008 | 1.28 | 1.20 | 1.21 | 184,819 | 148 | 149,091 |
| 02/03/2008 | 1.36 | 1.20 | 1.20 | 127,956 | 178 | 101,753 |
| 24/02/2008 | 1.34 | 1.19 | 1.34 | 288,521 | 299 | 225,576 |
| 17/02/2008 | 1.24 | 1.16 | 1.19 | 198,169 | 183 | 165,516 |
| 10/02/2008 | 1.23 | 1.08 | 1.20 | 258,282 | 346 | 220,987 |
| 02/02/2008 | 1.13 | 1.05 | 1.09 | 87,161 | 162 | 80,064 |
| 27/01/2008 | 1.09 | 1.06 | 1.08 | 42,501 | 66 | 39,625 |
| 20/01/2008 | 1.10 | 1.04 | 1.09 | 64,904 | 111 | 60,618 |
| 13/01/2008 | 1.19 | 1.08 | 1.08 | 149,247 | 231 | 130,200 |
| 06/01/2008 | 1.15 | 1.04 | 1.15 | 288,762 | 410 | 261,267 |
| 30/12/2007 | 1.22 | 1.14 | 1.14 | 329,536 | 286 | 287,553 |
| 23/12/2007 | 1.28 | 1.20 | 1.22 | 45,108 | 69 | 36,986 |
| 16/12/2007 | 1.28 | 1.25 | 1.28 | 5,179 | 13 | 4,100 |
| 09/12/2007 | 1.30 | 1.25 | 1.26 | 36,479 | 59 | 28,828 |
| 02/12/2007 | 1.31 | 1.27 | 1.29 | 31,995 | 59 | 24,762 |
| 25/11/2007 | 1.32 | 1.27 | 1.29 | 48,088 | 74 | 37,358 |
| 18/11/2007 | 1.33 | 1.28 | 1.31 | 69,817 | 146 | 53,603 |
| 11/11/2007 | 1.36 | 1.30 | 1.32 | 77,068 | 133 | 58,150 |
| 04/11/2007 | 1.36 | 1.30 | 1.30 | 96,702 | 120 | 72,866 |
| 28/10/2007 | 1.42 | 1.30 | 1.32 | 274,657 | 303 | 204,599 |