THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 20/05/2024
MarketFirst
High Price2.01
Last Closing1.98
No. of Transactions5
SectorHealth Care Services
Low Price1.90
Opening Price1.90
No. of Shares1,000
Div0.00
Change0.03
Closing Price2.01
Average Price1.90
P/E34.78
Value Traded1,900
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2022 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 11/04/2022 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 10/04/2022 | 1.49 | 1.44 | 1.44 | 368 | 3 | 254 |
| 07/04/2022 | 1.44 | 1.44 | 1.44 | 144 | 1 | 100 |
| 06/04/2022 | 1.45 | 1.45 | 1.45 | 251 | 2 | 173 |
| 04/04/2022 | 1.45 | 1.45 | 1.45 | 3 | 1 | 2 |
| 03/04/2022 | 1.45 | 1.39 | 1.45 | 139,492 | 7 | 96,207 |
| 31/03/2022 | 1.39 | 1.39 | 1.39 | 139 | 1 | 100 |
| 30/03/2022 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 28/03/2022 | 1.40 | 1.39 | 1.40 | 740 | 3 | 532 |
| 27/03/2022 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 24/03/2022 | 1.42 | 1.41 | 1.42 | 283 | 2 | 200 |
| 23/03/2022 | 1.41 | 1.40 | 1.41 | 281 | 2 | 200 |
| 20/03/2022 | 1.40 | 1.38 | 1.40 | 2,775 | 3 | 2,000 |
| 17/03/2022 | 1.42 | 1.37 | 1.38 | 182,488 | 11 | 132,019 |
| 16/03/2022 | 1.37 | 1.36 | 1.37 | 6,830 | 2 | 5,000 |
| 15/03/2022 | 1.39 | 1.33 | 1.36 | 102,264 | 5 | 75,201 |
| 14/03/2022 | 1.38 | 1.33 | 1.33 | 202,884 | 6 | 151,400 |
| 13/03/2022 | 1.40 | 1.36 | 1.36 | 9,849 | 4 | 7,092 |
| 10/03/2022 | 1.38 | 1.32 | 1.36 | 86,814 | 6 | 65,217 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2018 | 2.01 | 1.90 | 1.90 | 55,065 | 25 | 28,669 |
| 31/12/2017 | 2.08 | 1.92 | 1.92 | 24,099 | 33 | 12,356 |
| 24/12/2017 | 2.15 | 2.11 | 2.15 | 193,967 | 25 | 91,599 |
| 17/12/2017 | 2.08 | 1.96 | 2.08 | 50,827 | 19 | 25,512 |
| 10/12/2017 | 1.99 | 1.86 | 1.99 | 25,243 | 14 | 13,225 |
| 03/12/2017 | 1.92 | 1.90 | 1.92 | 1,810 | 2 | 943 |
| 26/11/2017 | 1.93 | 1.93 | 1.93 | 97 | 1 | 50 |
| 19/11/2017 | 1.94 | 1.90 | 1.92 | 66,420 | 23 | 34,756 |
| 12/11/2017 | 1.94 | 1.87 | 1.94 | 25,323 | 23 | 13,369 |
| 05/11/2017 | 1.89 | 1.82 | 1.89 | 19,794 | 6 | 10,707 |
| 29/10/2017 | 1.91 | 1.83 | 1.90 | 17,174 | 10 | 9,182 |
| 22/10/2017 | 1.88 | 1.87 | 1.88 | 8,869 | 4 | 4,719 |
| 15/10/2017 | 1.90 | 1.82 | 1.90 | 7,948 | 14 | 4,300 |
| 08/10/2017 | 1.83 | 1.80 | 1.83 | 38,996 | 17 | 21,580 |
| 01/10/2017 | 1.81 | 1.81 | 1.81 | 1,540 | 3 | 851 |
| 24/09/2017 | 1.81 | 1.80 | 1.80 | 2,608 | 3 | 1,446 |
| 10/09/2017 | 1.89 | 1.72 | 1.81 | 13,445 | 22 | 7,482 |
| 27/08/2017 | 1.80 | 1.70 | 1.80 | 20,747 | 33 | 11,852 |
| 20/08/2017 | 1.73 | 1.55 | 1.72 | 62,203 | 46 | 38,029 |
| 13/08/2017 | 1.58 | 1.51 | 1.58 | 13,142 | 8 | 8,493 |