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 |
---|---|---|---|---|---|---|
21/04/2024 | 2.04 | 2.04 | 2.04 | 53 | 2 | 26 |
16/04/2024 | 2.10 | 2.10 | 2.10 | 8,026 | 7 | 3,822 |
15/04/2024 | 2.12 | 2.00 | 2.12 | 8,759 | 5 | 4,168 |
07/03/2024 | 1.98 | 1.98 | 1.98 | 2 | 1 | 1 |
06/03/2024 | 1.94 | 1.94 | 1.94 | 2 | 1 | 1 |
27/02/2024 | 1.98 | 1.98 | 1.98 | 10 | 1 | 5 |
25/02/2024 | 1.90 | 1.90 | 1.90 | 8 | 1 | 4 |
11/02/2024 | 1.99 | 1.90 | 1.99 | 21,484 | 5 | 11,305 |
01/02/2024 | 1.99 | 1.90 | 1.99 | 2,656 | 3 | 1,396 |
30/01/2024 | 1.99 | 1.90 | 1.99 | 48,349 | 7 | 25,252 |
29/01/2024 | 1.99 | 1.99 | 1.99 | 2 | 1 | 1 |
28/01/2024 | 2.00 | 1.95 | 2.00 | 5,854 | 3 | 3,002 |
02/10/2023 | 2.05 | 1.95 | 2.05 | 14,852 | 4 | 7,616 |
25/09/2023 | 2.05 | 1.95 | 2.05 | 25,535 | 2 | 13,093 |
18/09/2023 | 2.05 | 1.95 | 2.05 | 39,051 | 2 | 20,025 |
30/08/2023 | 2.05 | 1.95 | 2.05 | 8,693 | 6 | 4,400 |
27/08/2023 | 2.05 | 1.99 | 2.05 | 4,527 | 12 | 2,267 |
09/08/2023 | 2.05 | 2.05 | 2.05 | 113 | 3 | 55 |
07/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
31/05/2023 | 2.10 | 2.00 | 2.10 | 43,150 | 6 | 21,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/04/2024 | 2.04 | 2.04 | 2.04 | 53 | 2 | 26 |
14/04/2024 | 2.12 | 2.00 | 2.10 | 16,785 | 12 | 7,990 |
03/03/2024 | 1.98 | 1.94 | 1.98 | 4 | 2 | 2 |
25/02/2024 | 1.98 | 1.90 | 1.98 | 18 | 2 | 9 |
11/02/2024 | 1.99 | 1.90 | 1.99 | 21,484 | 5 | 11,305 |
28/01/2024 | 2.00 | 1.90 | 1.99 | 56,861 | 14 | 29,651 |
01/10/2023 | 2.05 | 1.95 | 2.05 | 14,852 | 4 | 7,616 |
24/09/2023 | 2.05 | 1.95 | 2.05 | 25,535 | 2 | 13,093 |
17/09/2023 | 2.05 | 1.95 | 2.05 | 39,051 | 2 | 20,025 |
27/08/2023 | 2.05 | 1.95 | 2.05 | 13,220 | 18 | 6,667 |
06/08/2023 | 2.05 | 2.05 | 2.05 | 113 | 3 | 55 |
04/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
28/05/2023 | 2.10 | 1.96 | 2.10 | 71,620 | 31 | 35,750 |
21/05/2023 | 1.96 | 1.96 | 1.96 | 12,748 | 15 | 6,504 |
14/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
07/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
09/04/2023 | 2.04 | 2.00 | 2.00 | 3,280 | 5 | 1,630 |
02/04/2023 | 2.12 | 1.90 | 2.12 | 162,302 | 43 | 79,466 |
26/03/2023 | 1.91 | 1.90 | 1.91 | 2,924 | 5 | 1,535 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/03/2024 | 1.98 | 1.94 | 1.98 | 4 | 2 | 2 |
01/02/2024 | 1.99 | 1.90 | 1.98 | 24,158 | 10 | 12,710 |
02/01/2024 | 2.00 | 1.90 | 1.99 | 54,205 | 11 | 28,255 |
01/10/2023 | 2.05 | 1.95 | 2.05 | 14,852 | 4 | 7,616 |
03/09/2023 | 2.05 | 1.95 | 2.05 | 64,586 | 4 | 33,118 |
01/08/2023 | 2.05 | 1.95 | 2.05 | 13,332 | 21 | 6,722 |
04/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
01/05/2023 | 2.10 | 1.96 | 2.10 | 90,326 | 53 | 45,294 |
02/04/2023 | 2.12 | 1.90 | 1.96 | 167,217 | 50 | 81,923 |
01/03/2023 | 1.99 | 1.86 | 1.91 | 77,856 | 50 | 41,221 |
01/02/2023 | 1.90 | 1.86 | 1.86 | 31,208 | 35 | 16,610 |
02/01/2023 | 1.96 | 1.90 | 1.90 | 24,150 | 15 | 12,619 |
01/12/2022 | 2.02 | 1.76 | 2.02 | 301,220 | 67 | 153,602 |
01/11/2022 | 1.85 | 1.72 | 1.85 | 99,636 | 26 | 55,832 |
02/10/2022 | 1.85 | 1.72 | 1.75 | 199,776 | 24 | 109,822 |
01/09/2022 | 1.83 | 1.57 | 1.80 | 280,071 | 68 | 174,356 |
01/08/2022 | 1.65 | 1.57 | 1.60 | 178,851 | 42 | 111,634 |
03/07/2022 | 1.60 | 1.56 | 1.56 | 114,382 | 22 | 72,181 |
01/06/2022 | 1.66 | 1.58 | 1.60 | 348,286 | 38 | 218,895 |
08/05/2022 | 1.60 | 1.52 | 1.60 | 472,821 | 36 | 299,413 |