THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 07/03/2024
MarketSecond
High Price1.98
Last Closing1.94
No. of Transactions1
SectorHealth Care Services
Low Price1.98
Opening Price1.98
No. of Shares1
Div0.00
Change0.04
Closing Price1.98
Average Price1.98
P/E41.06
Value Traded2
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
28/03/2023 | 1.91 | 1.91 | 1.91 | 598 | 1 | 313 |
27/03/2023 | 1.90 | 1.90 | 1.90 | 475 | 1 | 250 |
23/03/2023 | 1.90 | 1.90 | 1.90 | 1,900 | 2 | 1,000 |
22/03/2023 | 1.99 | 1.90 | 1.90 | 762 | 2 | 401 |
20/03/2023 | 1.95 | 1.86 | 1.90 | 46,795 | 12 | 24,616 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
25/09/2022 | 1.83 | 1.68 | 1.80 | 23,398 | 21 | 13,383 |
18/09/2022 | 1.70 | 1.70 | 1.70 | 17,000 | 5 | 10,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/09/2020 | 1.74 | 1.37 | 1.40 | 60,953 | 34 | 42,757 |
01/07/2020 | 1.86 | 1.80 | 1.80 | 10,882 | 17 | 6,014 |