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 |
|---|---|---|---|---|---|---|
| 10/05/2022 | 1.54 | 1.53 | 1.54 | 10,760 | 2 | 7,000 |
| 09/05/2022 | 1.53 | 1.53 | 1.53 | 3,060 | 1 | 2,000 |
| 08/05/2022 | 1.53 | 1.52 | 1.53 | 1,525 | 2 | 1,000 |
| 28/04/2022 | 1.52 | 1.51 | 1.52 | 1,515 | 2 | 1,000 |
| 27/04/2022 | 1.51 | 1.51 | 1.51 | 134,390 | 4 | 89,000 |
| 26/04/2022 | 1.51 | 1.51 | 1.51 | 1,510 | 1 | 1,000 |
| 25/04/2022 | 1.51 | 1.51 | 1.51 | 3,020 | 1 | 2,000 |
| 24/04/2022 | 1.52 | 1.50 | 1.50 | 3,261 | 2 | 2,147 |
| 21/04/2022 | 1.52 | 1.52 | 1.52 | 1,520 | 1 | 1,000 |
| 20/04/2022 | 1.52 | 1.52 | 1.52 | 6,080 | 1 | 4,000 |
| 19/04/2022 | 1.52 | 1.52 | 1.52 | 129,200 | 3 | 85,000 |
| 18/04/2022 | 1.52 | 1.52 | 1.52 | 760 | 1 | 500 |
| 17/04/2022 | 1.52 | 1.45 | 1.52 | 125,662 | 10 | 82,772 |
| 13/04/2022 | 1.45 | 1.45 | 1.45 | 363 | 4 | 250 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2018 | 1.99 | 1.99 | 1.99 | 36,417 | 26 | 18,300 |
| 20/05/2018 | 2.00 | 1.98 | 2.00 | 5,748 | 5 | 2,894 |
| 13/05/2018 | 2.05 | 1.99 | 1.99 | 12,083 | 9 | 5,999 |
| 06/05/2018 | 2.04 | 1.98 | 2.04 | 1,218 | 2 | 600 |
| 29/04/2018 | 2.00 | 2.00 | 2.00 | 3,572 | 2 | 1,786 |
| 22/04/2018 | 2.04 | 1.95 | 1.95 | 33,350 | 7 | 17,000 |
| 15/04/2018 | 1.98 | 1.95 | 1.95 | 393 | 2 | 200 |
| 01/04/2018 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 18/03/2018 | 2.04 | 1.96 | 2.01 | 47,475 | 14 | 23,537 |
| 11/03/2018 | 2.00 | 2.00 | 2.00 | 3,000 | 3 | 1,500 |
| 04/03/2018 | 2.02 | 2.00 | 2.01 | 9,154 | 14 | 4,573 |
| 25/02/2018 | 2.04 | 1.92 | 1.96 | 30,480 | 10 | 15,085 |
| 18/02/2018 | 1.99 | 1.90 | 1.99 | 12,465 | 4 | 6,466 |
| 11/02/2018 | 2.00 | 1.90 | 1.90 | 18,293 | 8 | 9,202 |
| 04/02/2018 | 1.93 | 1.85 | 1.91 | 5,726 | 9 | 2,973 |
| 28/01/2018 | 1.99 | 1.84 | 1.84 | 9,090 | 9 | 4,799 |
| 21/01/2018 | 1.90 | 1.81 | 1.90 | 3,412 | 7 | 1,801 |
| 14/01/2018 | 1.89 | 1.80 | 1.80 | 216,448 | 11 | 117,325 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2007 | 2.05 | 1.37 | 1.82 | 2,072,690 | 982 | 1,265,386 |
| 03/12/2006 | 2.08 | 1.85 | 2.00 | 618,334 | 136 | 314,691 |
| 01/11/2006 | 2.10 | 1.77 | 1.99 | 124,908 | 165 | 62,964 |
| 01/10/2006 | 2.15 | 1.92 | 2.11 | 1,140,215 | 152 | 562,468 |
| 03/09/2006 | 2.24 | 1.96 | 2.12 | 1,178,205 | 275 | 570,167 |
| 01/08/2006 | 2.40 | 2.00 | 2.05 | 1,429,310 | 533 | 657,628 |
| 02/07/2006 | 2.40 | 1.70 | 2.40 | 3,251,513 | 943 | 1,555,300 |
| 01/06/2006 | 2.84 | 1.65 | 1.87 | 8,168,456 | 2,692 | 3,598,405 |