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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2017 | 1.52 | 1.50 | 1.52 | 3,025 | 3 | 2,000 |
| 02/08/2017 | 1.51 | 1.48 | 1.48 | 123 | 2 | 82 |
| 01/08/2017 | 1.59 | 1.51 | 1.51 | 502 | 3 | 318 |
| 31/07/2017 | 1.56 | 1.52 | 1.56 | 1,084 | 2 | 700 |
| 30/07/2017 | 1.51 | 1.45 | 1.51 | 5,024 | 12 | 3,328 |
| 27/07/2017 | 1.48 | 1.44 | 1.44 | 147 | 4 | 100 |
| 25/07/2017 | 1.45 | 1.45 | 1.45 | 36 | 1 | 25 |
| 17/07/2017 | 1.49 | 1.46 | 1.46 | 1,807 | 3 | 1,225 |
| 16/07/2017 | 1.49 | 1.49 | 1.49 | 846 | 5 | 568 |
| 13/07/2017 | 1.56 | 1.45 | 1.56 | 88,259 | 21 | 60,428 |
| 12/07/2017 | 1.49 | 1.40 | 1.49 | 659,438 | 37 | 454,567 |
| 11/07/2017 | 1.42 | 1.38 | 1.42 | 5,633 | 7 | 4,000 |
| 10/07/2017 | 1.38 | 1.32 | 1.38 | 5,863 | 13 | 4,300 |
| 09/07/2017 | 1.32 | 1.32 | 1.32 | 2,233 | 7 | 1,692 |
| 05/07/2017 | 1.32 | 1.30 | 1.32 | 656 | 4 | 500 |
| 29/06/2017 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 22/06/2017 | 1.36 | 1.33 | 1.36 | 11,190 | 14 | 8,250 |
| 21/06/2017 | 1.30 | 1.23 | 1.30 | 13,171 | 28 | 10,150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2008 | 1.25 | 1.14 | 1.25 | 352,525 | 140 | 296,889 |
| 21/12/2008 | 1.22 | 1.04 | 1.20 | 331,023 | 365 | 290,785 |
| 14/12/2008 | 1.09 | 0.93 | 1.09 | 100,419 | 106 | 99,349 |
| 30/11/2008 | 1.00 | 0.93 | 0.96 | 15,236 | 25 | 15,925 |
| 23/11/2008 | 0.92 | 0.88 | 0.92 | 35,976 | 40 | 39,650 |
| 16/11/2008 | 1.03 | 0.92 | 0.96 | 52,624 | 46 | 55,189 |
| 09/11/2008 | 1.10 | 0.96 | 0.96 | 37,133 | 53 | 36,773 |
| 02/11/2008 | 1.11 | 1.06 | 1.10 | 30,649 | 43 | 27,854 |
| 26/10/2008 | 1.06 | 0.97 | 1.06 | 31,243 | 43 | 31,230 |
| 19/10/2008 | 1.12 | 1.04 | 1.07 | 89,947 | 60 | 82,865 |
| 12/10/2008 | 1.14 | 1.02 | 1.07 | 86,161 | 87 | 79,692 |
| 05/10/2008 | 1.17 | 1.06 | 1.12 | 26,112 | 57 | 23,663 |
| 28/09/2008 | 1.20 | 1.17 | 1.19 | 17,264 | 19 | 14,600 |
| 21/09/2008 | 1.20 | 1.14 | 1.17 | 19,665 | 22 | 17,000 |
| 14/09/2008 | 1.15 | 1.10 | 1.15 | 21,396 | 29 | 19,270 |
| 07/09/2008 | 1.17 | 1.12 | 1.14 | 33,232 | 33 | 29,440 |
| 31/08/2008 | 1.15 | 1.11 | 1.15 | 19,023 | 31 | 16,909 |
| 24/08/2008 | 1.17 | 1.10 | 1.13 | 94,432 | 76 | 83,276 |
| 17/08/2008 | 1.19 | 1.07 | 1.07 | 78,039 | 56 | 71,635 |
| 10/08/2008 | 1.17 | 1.10 | 1.15 | 102,762 | 69 | 91,377 |