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 |
---|---|---|---|---|---|---|
06/08/2018 | 1.76 | 1.76 | 1.76 | 1,258 | 1 | 715 |
01/08/2018 | 1.81 | 1.81 | 1.81 | 199 | 1 | 110 |
31/07/2018 | 1.82 | 1.81 | 1.81 | 345 | 2 | 190 |
29/07/2018 | 1.86 | 1.86 | 1.86 | 4,674 | 2 | 2,513 |
22/07/2018 | 1.90 | 1.90 | 1.90 | 194 | 1 | 102 |
16/07/2018 | 2.00 | 2.00 | 2.00 | 1,400 | 2 | 700 |
08/07/2018 | 2.01 | 1.96 | 2.01 | 1,073,980 | 3 | 537,030 |
28/06/2018 | 1.96 | 1.96 | 1.96 | 1,372 | 1 | 700 |
25/06/2018 | 1.87 | 1.87 | 1.87 | 3,740 | 1 | 2,000 |
21/06/2018 | 1.87 | 1.87 | 1.87 | 2,476 | 1 | 1,324 |
12/06/2018 | 2.00 | 2.00 | 2.00 | 200 | 1 | 100 |
04/06/2018 | 1.98 | 1.98 | 1.98 | 4,950 | 4 | 2,500 |
03/06/2018 | 1.99 | 1.99 | 1.99 | 12,794 | 13 | 6,429 |
31/05/2018 | 1.99 | 1.99 | 1.99 | 7,960 | 8 | 4,000 |
30/05/2018 | 1.99 | 1.99 | 1.99 | 12,352 | 7 | 6,207 |
29/05/2018 | 1.99 | 1.99 | 1.99 | 995 | 1 | 500 |
28/05/2018 | 1.99 | 1.99 | 1.99 | 5,570 | 6 | 2,799 |
27/05/2018 | 1.99 | 1.99 | 1.99 | 9,540 | 4 | 4,794 |
22/05/2018 | 2.00 | 2.00 | 2.00 | 1,788 | 2 | 894 |
20/05/2018 | 1.98 | 1.98 | 1.98 | 3,960 | 3 | 2,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/05/2011 | 0.92 | 0.90 | 0.90 | 7,049 | 6 | 7,817 |
02/05/2011 | 0.92 | 0.90 | 0.90 | 7,580 | 7 | 8,400 |
24/04/2011 | 0.92 | 0.90 | 0.90 | 2,714 | 8 | 3,010 |
17/04/2011 | 0.93 | 0.90 | 0.90 | 231,796 | 17 | 255,808 |
10/04/2011 | 0.94 | 0.87 | 0.90 | 25,374 | 31 | 28,860 |
03/04/2011 | 0.94 | 0.92 | 0.92 | 967 | 2 | 1,050 |
27/03/2011 | 0.94 | 0.90 | 0.90 | 901 | 4 | 1,001 |
20/03/2011 | 0.99 | 0.94 | 0.95 | 3,280 | 7 | 3,461 |
13/03/2011 | 0.96 | 0.90 | 0.96 | 6,354 | 10 | 7,000 |
06/03/2011 | 0.91 | 0.90 | 0.90 | 11,457 | 11 | 12,726 |
20/02/2011 | 0.92 | 0.88 | 0.90 | 2,702 | 6 | 3,040 |
13/02/2011 | 0.91 | 0.87 | 0.87 | 2,945 | 7 | 3,290 |
06/02/2011 | 0.91 | 0.89 | 0.89 | 2,176 | 2 | 2,400 |
30/01/2011 | 0.91 | 0.90 | 0.90 | 6,735 | 4 | 7,450 |
23/01/2011 | 0.93 | 0.90 | 0.90 | 16,344 | 6 | 18,150 |
16/01/2011 | 0.93 | 0.91 | 0.93 | 539 | 3 | 590 |
09/01/2011 | 0.94 | 0.90 | 0.94 | 28,520 | 15 | 31,440 |
02/01/2011 | 0.92 | 0.88 | 0.92 | 8,228 | 19 | 9,040 |
26/12/2010 | 0.92 | 0.90 | 0.92 | 6,933 | 10 | 7,700 |
19/12/2010 | 0.90 | 0.88 | 0.90 | 2,730 | 4 | 3,100 |