THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 07/05/2024
MarketFirst
High Price1.92
Last Closing1.92
No. of Transactions4
SectorHealth Care Services
Low Price1.85
Opening Price1.85
No. of Shares5,046
Div0.00
Change0.00
Closing Price1.92
Average Price1.85
P/E33.22
Value Traded9,335
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/05/2023 | 2.05 | 1.96 | 2.05 | 4,018 | 6 | 1,994 |
| 28/05/2023 | 2.00 | 1.96 | 1.96 | 24,452 | 19 | 12,256 |
| 24/05/2023 | 1.96 | 1.96 | 1.96 | 5,880 | 7 | 3,000 |
| 23/05/2023 | 1.96 | 1.96 | 1.96 | 3,926 | 4 | 2,003 |
| 22/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 21/05/2023 | 1.96 | 1.96 | 1.96 | 2 | 1 | 1 |
| 18/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 11/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
| 25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
| 11/04/2023 | 2.00 | 2.00 | 2.00 | 2,260 | 4 | 1,130 |
| 10/04/2023 | 2.04 | 2.04 | 2.04 | 1,020 | 1 | 500 |
| 06/04/2023 | 2.12 | 2.10 | 2.12 | 72,033 | 4 | 34,300 |
| 05/04/2023 | 2.05 | 2.00 | 2.05 | 3,901 | 8 | 1,943 |
| 04/04/2023 | 2.02 | 2.00 | 2.02 | 2,641 | 2 | 1,314 |
| 03/04/2023 | 2.00 | 1.91 | 2.00 | 52,302 | 20 | 26,160 |
| 02/04/2023 | 2.00 | 1.90 | 1.91 | 31,425 | 9 | 15,749 |
| 30/03/2023 | 1.91 | 1.90 | 1.91 | 1,017 | 2 | 535 |
| 29/03/2023 | 1.91 | 1.91 | 1.91 | 835 | 1 | 437 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/03/2023 | 1.99 | 1.86 | 1.90 | 51,332 | 19 | 27,025 |
| 12/03/2023 | 1.90 | 1.86 | 1.86 | 14,725 | 15 | 7,890 |
| 05/03/2023 | 1.86 | 1.86 | 1.86 | 8,370 | 9 | 4,500 |
| 26/02/2023 | 1.86 | 1.86 | 1.86 | 5,197 | 8 | 2,794 |
| 19/02/2023 | 1.90 | 1.86 | 1.86 | 20,373 | 23 | 10,854 |
| 12/02/2023 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
| 05/02/2023 | 1.90 | 1.90 | 1.90 | 3,293 | 3 | 1,733 |
| 22/01/2023 | 1.90 | 1.90 | 1.90 | 1,746 | 3 | 919 |
| 02/01/2023 | 1.96 | 1.90 | 1.90 | 22,404 | 12 | 11,700 |
| 26/12/2022 | 2.02 | 1.91 | 2.02 | 256,130 | 22 | 128,885 |
| 18/12/2022 | 1.92 | 1.90 | 1.92 | 9,493 | 8 | 4,978 |
| 11/12/2022 | 1.90 | 1.80 | 1.90 | 6,905 | 7 | 3,690 |
| 04/12/2022 | 1.80 | 1.76 | 1.80 | 28,692 | 30 | 16,049 |
| 27/11/2022 | 1.85 | 1.76 | 1.85 | 64,808 | 8 | 35,840 |
| 13/11/2022 | 1.83 | 1.72 | 1.80 | 22,788 | 16 | 12,992 |
| 30/10/2022 | 1.72 | 1.72 | 1.72 | 12,040 | 2 | 7,000 |
| 23/10/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
| 16/10/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
| 09/10/2022 | 1.85 | 1.72 | 1.80 | 155,585 | 14 | 85,007 |
| 02/10/2022 | 1.80 | 1.75 | 1.75 | 42,433 | 8 | 23,810 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 1.60 | 1.52 | 1.60 | 472,821 | 36 | 299,413 |
| 03/04/2022 | 1.52 | 1.39 | 1.52 | 547,829 | 46 | 365,605 |
| 01/03/2022 | 1.42 | 1.32 | 1.39 | 683,853 | 72 | 505,575 |
| 01/02/2022 | 1.38 | 1.30 | 1.32 | 77,926 | 24 | 59,774 |
| 02/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
| 01/12/2021 | 1.28 | 1.25 | 1.26 | 9,069 | 3 | 7,087 |
| 01/11/2021 | 1.28 | 1.22 | 1.22 | 5,120 | 4 | 4,122 |
| 03/10/2021 | 1.30 | 1.25 | 1.28 | 89,556 | 19 | 70,456 |
| 01/09/2021 | 1.34 | 1.27 | 1.28 | 315,034 | 35 | 244,247 |
| 01/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
| 01/07/2021 | 1.30 | 1.28 | 1.30 | 197 | 3 | 152 |
| 01/06/2021 | 1.30 | 1.25 | 1.26 | 5,494 | 10 | 4,375 |
| 02/05/2021 | 1.30 | 1.25 | 1.25 | 8,032 | 17 | 6,399 |
| 01/04/2021 | 1.25 | 1.25 | 1.25 | 1,345 | 5 | 1,076 |
| 01/03/2021 | 1.30 | 1.25 | 1.25 | 14,236 | 22 | 11,343 |
| 01/02/2021 | 1.31 | 1.30 | 1.30 | 1,324 | 5 | 1,012 |
| 03/01/2021 | 1.38 | 1.30 | 1.30 | 41,319 | 14 | 30,480 |
| 01/12/2020 | 1.44 | 1.33 | 1.36 | 11,391 | 27 | 8,302 |
| 01/11/2020 | 1.50 | 1.41 | 1.41 | 4,166 | 29 | 2,890 |
| 01/10/2020 | 1.55 | 1.38 | 1.50 | 31,903 | 67 | 22,661 |