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 |
---|---|---|---|---|---|---|
19/07/2016 | 0.76 | 0.76 | 0.76 | 31,116 | 18 | 40,942 |
11/07/2016 | 0.74 | 0.73 | 0.73 | 1,621 | 4 | 2,220 |
04/07/2016 | 0.74 | 0.73 | 0.73 | 15 | 2 | 20 |
29/06/2016 | 0.75 | 0.75 | 0.75 | 1,875 | 1 | 2,500 |
28/06/2016 | 0.75 | 0.75 | 0.75 | 49,500 | 20 | 66,000 |
27/06/2016 | 0.75 | 0.73 | 0.75 | 17,166 | 7 | 22,900 |
22/06/2016 | 0.72 | 0.71 | 0.72 | 392 | 2 | 550 |
15/06/2016 | 0.71 | 0.71 | 0.71 | 355 | 2 | 500 |
09/06/2016 | 0.71 | 0.71 | 0.71 | 604 | 3 | 850 |
08/06/2016 | 0.71 | 0.71 | 0.71 | 710 | 2 | 1,000 |
01/06/2016 | 0.71 | 0.71 | 0.71 | 71 | 2 | 100 |
30/05/2016 | 0.71 | 0.71 | 0.71 | 7 | 1 | 10 |
22/05/2016 | 0.75 | 0.72 | 0.72 | 7,124 | 13 | 9,762 |
19/05/2016 | 0.75 | 0.73 | 0.75 | 947 | 4 | 1,266 |
18/05/2016 | 0.72 | 0.71 | 0.72 | 8,655 | 13 | 12,021 |
09/05/2016 | 0.73 | 0.70 | 0.70 | 11,500 | 15 | 15,961 |
05/05/2016 | 0.73 | 0.72 | 0.73 | 2,416 | 3 | 3,330 |
02/05/2016 | 0.73 | 0.73 | 0.73 | 73 | 1 | 100 |
24/04/2016 | 0.76 | 0.76 | 0.76 | 152 | 2 | 200 |
19/04/2016 | 0.80 | 0.80 | 0.80 | 80 | 1 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/01/2007 | 1.79 | 1.55 | 1.55 | 658,219 | 277 | 408,359 |
07/01/2007 | 2.05 | 1.87 | 1.87 | 380,276 | 85 | 199,438 |
24/12/2006 | 2.00 | 1.90 | 2.00 | 16,191 | 11 | 8,430 |
17/12/2006 | 1.98 | 1.91 | 1.92 | 439,683 | 41 | 222,990 |
10/12/2006 | 1.99 | 1.90 | 1.95 | 36,809 | 33 | 18,967 |
03/12/2006 | 2.08 | 1.85 | 2.02 | 125,651 | 51 | 64,304 |
26/11/2006 | 2.04 | 1.85 | 1.99 | 24,131 | 36 | 12,275 |
19/11/2006 | 1.95 | 1.77 | 1.90 | 29,314 | 52 | 15,640 |
13/11/2006 | 2.02 | 1.87 | 1.87 | 12,924 | 20 | 6,480 |
05/11/2006 | 2.10 | 1.96 | 2.05 | 51,575 | 47 | 25,169 |
29/10/2006 | 2.12 | 2.00 | 2.01 | 41,117 | 37 | 20,079 |
22/10/2006 | 2.10 | 2.05 | 2.10 | 4,219 | 4 | 2,011 |
15/10/2006 | 2.10 | 1.95 | 2.09 | 166,261 | 69 | 82,543 |
08/10/2006 | 2.10 | 1.92 | 2.00 | 26,608 | 29 | 13,279 |
01/10/2006 | 2.15 | 2.02 | 2.11 | 908,974 | 23 | 447,956 |
24/09/2006 | 2.24 | 2.04 | 2.12 | 167,950 | 98 | 77,893 |
17/09/2006 | 2.13 | 2.02 | 2.13 | 299,100 | 56 | 147,010 |
10/09/2006 | 2.09 | 1.96 | 2.01 | 576,757 | 64 | 280,534 |
03/09/2006 | 2.14 | 2.03 | 2.10 | 134,398 | 57 | 64,730 |
27/08/2006 | 2.24 | 2.01 | 2.05 | 557,109 | 101 | 271,112 |