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 |
---|---|---|---|---|---|---|
04/10/2017 | 1.81 | 1.81 | 1.81 | 1,535 | 2 | 848 |
01/10/2017 | 1.81 | 1.81 | 1.81 | 5 | 1 | 3 |
28/09/2017 | 1.80 | 1.80 | 1.80 | 803 | 1 | 446 |
26/09/2017 | 1.81 | 1.80 | 1.80 | 1,805 | 2 | 1,000 |
14/09/2017 | 1.89 | 1.81 | 1.81 | 7,004 | 8 | 3,775 |
13/09/2017 | 1.80 | 1.72 | 1.80 | 3,775 | 10 | 2,157 |
12/09/2017 | 1.72 | 1.72 | 1.72 | 2,666 | 4 | 1,550 |
30/08/2017 | 1.80 | 1.71 | 1.80 | 6,424 | 14 | 3,650 |
29/08/2017 | 1.80 | 1.73 | 1.80 | 8,203 | 8 | 4,660 |
28/08/2017 | 1.77 | 1.70 | 1.77 | 5,944 | 10 | 3,442 |
27/08/2017 | 1.76 | 1.76 | 1.76 | 176 | 1 | 100 |
24/08/2017 | 1.72 | 1.67 | 1.72 | 7,175 | 8 | 4,266 |
23/08/2017 | 1.72 | 1.66 | 1.72 | 2,081 | 6 | 1,234 |
22/08/2017 | 1.73 | 1.64 | 1.72 | 18,121 | 11 | 11,000 |
21/08/2017 | 1.72 | 1.65 | 1.71 | 4,759 | 10 | 2,835 |
20/08/2017 | 1.65 | 1.55 | 1.65 | 30,067 | 11 | 18,694 |
17/08/2017 | 1.58 | 1.55 | 1.58 | 8,537 | 4 | 5,443 |
16/08/2017 | 1.51 | 1.51 | 1.51 | 1,435 | 2 | 950 |
14/08/2017 | 1.51 | 1.51 | 1.51 | 151 | 1 | 100 |
13/08/2017 | 1.51 | 1.51 | 1.51 | 3,020 | 1 | 2,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/05/2009 | 0.84 | 0.79 | 0.82 | 9,273 | 26 | 11,370 |
03/05/2009 | 0.85 | 0.81 | 0.84 | 1,756 | 3 | 2,160 |
26/04/2009 | 0.88 | 0.80 | 0.83 | 12,802 | 30 | 15,340 |
19/04/2009 | 0.88 | 0.83 | 0.86 | 10,002 | 17 | 11,910 |
12/04/2009 | 0.88 | 0.82 | 0.88 | 21,812 | 21 | 25,755 |
05/04/2009 | 0.88 | 0.85 | 0.87 | 1,509 | 5 | 1,750 |
29/03/2009 | 0.89 | 0.85 | 0.88 | 16,730 | 30 | 19,466 |
22/03/2009 | 0.89 | 0.80 | 0.85 | 23,793 | 41 | 28,191 |
15/03/2009 | 0.90 | 0.82 | 0.84 | 6,951 | 21 | 8,225 |
08/03/2009 | 0.89 | 0.80 | 0.88 | 66,622 | 84 | 79,330 |
01/03/2009 | 0.83 | 0.78 | 0.79 | 62,951 | 40 | 78,590 |
22/02/2009 | 0.81 | 0.77 | 0.78 | 31,722 | 50 | 40,540 |
15/02/2009 | 0.87 | 0.76 | 0.80 | 81,476 | 95 | 104,555 |
08/02/2009 | 0.89 | 0.81 | 0.85 | 42,446 | 73 | 51,155 |
01/02/2009 | 0.93 | 0.87 | 0.87 | 20,407 | 38 | 22,765 |
25/01/2009 | 0.96 | 0.91 | 0.91 | 9,880 | 29 | 10,600 |
18/01/2009 | 0.99 | 0.86 | 0.90 | 14,725 | 31 | 16,245 |
11/01/2009 | 1.02 | 0.96 | 0.98 | 34,956 | 72 | 35,152 |
04/01/2009 | 1.21 | 0.99 | 0.99 | 85,826 | 135 | 76,608 |
28/12/2008 | 1.25 | 1.14 | 1.25 | 352,525 | 140 | 296,889 |