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 |
---|---|---|---|---|---|---|
04/09/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
01/09/2022 | 1.65 | 1.60 | 1.65 | 7,024 | 8 | 4,298 |
31/08/2022 | 1.60 | 1.60 | 1.60 | 3,200 | 1 | 2,000 |
30/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
29/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
28/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
25/08/2022 | 1.60 | 1.58 | 1.60 | 6,719 | 2 | 4,227 |
24/08/2022 | 1.58 | 1.58 | 1.58 | 3,160 | 1 | 2,000 |
23/08/2022 | 1.58 | 1.58 | 1.58 | 1,580 | 1 | 1,000 |
22/08/2022 | 1.60 | 1.58 | 1.58 | 4,780 | 2 | 3,000 |
21/08/2022 | 1.60 | 1.60 | 1.60 | 108,109 | 11 | 67,568 |
18/08/2022 | 1.60 | 1.60 | 1.60 | 3,200 | 1 | 2,000 |
17/08/2022 | 1.60 | 1.60 | 1.60 | 3,262 | 2 | 2,039 |
16/08/2022 | 1.62 | 1.60 | 1.60 | 6,440 | 3 | 4,000 |
15/08/2022 | 1.62 | 1.62 | 1.62 | 3,240 | 1 | 2,000 |
14/08/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
11/08/2022 | 1.65 | 1.65 | 1.65 | 660 | 1 | 400 |
10/08/2022 | 1.65 | 1.65 | 1.65 | 330 | 1 | 200 |
09/08/2022 | 1.64 | 1.64 | 1.64 | 328 | 1 | 200 |
08/08/2022 | 1.63 | 1.63 | 1.63 | 326 | 1 | 200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/06/2020 | 1.86 | 1.86 | 1.86 | 41 | 2 | 22 |
14/06/2020 | 1.86 | 1.86 | 1.86 | 372 | 1 | 200 |
07/06/2020 | 1.88 | 1.87 | 1.87 | 63,162 | 6 | 33,600 |
31/05/2020 | 1.90 | 1.87 | 1.87 | 1,307 | 3 | 694 |
17/05/2020 | 1.93 | 1.93 | 1.93 | 388 | 2 | 201 |
10/05/2020 | 1.97 | 1.97 | 1.97 | 10,782 | 2 | 5,473 |
15/03/2020 | 2.02 | 2.02 | 2.02 | 19,493 | 5 | 9,650 |
08/03/2020 | 2.09 | 1.93 | 2.07 | 830 | 11 | 414 |
01/03/2020 | 2.09 | 2.00 | 2.09 | 3,110 | 5 | 1,545 |
23/02/2020 | 2.10 | 2.09 | 2.10 | 2,466 | 2 | 1,180 |
16/02/2020 | 2.10 | 2.09 | 2.10 | 4,305 | 3 | 2,060 |
09/02/2020 | 2.10 | 2.02 | 2.10 | 6,244 | 17 | 2,990 |
02/02/2020 | 2.10 | 2.09 | 2.10 | 286,417 | 19 | 136,410 |
26/01/2020 | 2.10 | 2.09 | 2.10 | 8,548 | 6 | 4,090 |
19/01/2020 | 2.10 | 2.02 | 2.10 | 16,244 | 17 | 7,800 |
12/01/2020 | 2.10 | 2.00 | 2.10 | 133,356 | 31 | 65,325 |
05/01/2020 | 2.10 | 2.00 | 2.08 | 13,288 | 6 | 6,400 |
29/12/2019 | 2.10 | 2.00 | 2.09 | 7,590 | 13 | 3,635 |
22/12/2019 | 2.17 | 2.00 | 2.17 | 84,370 | 37 | 41,689 |
15/12/2019 | 2.10 | 1.91 | 2.09 | 163,909 | 38 | 82,269 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2013 | 0.71 | 0.71 | 0.71 | 308 | 4 | 434 |
01/07/2013 | 0.73 | 0.70 | 0.70 | 2,896 | 4 | 4,050 |
02/06/2013 | 0.76 | 0.75 | 0.75 | 2,131 | 6 | 2,840 |
01/05/2013 | 0.82 | 0.73 | 0.80 | 8,003 | 18 | 10,370 |
01/04/2013 | 0.84 | 0.76 | 0.76 | 2,408 | 11 | 3,000 |
03/03/2013 | 0.88 | 0.86 | 0.86 | 1,491 | 3 | 1,723 |
03/02/2013 | 0.93 | 0.90 | 0.90 | 14,964 | 18 | 16,433 |
02/01/2013 | 0.93 | 0.91 | 0.91 | 10,141 | 10 | 11,100 |
02/12/2012 | 0.95 | 0.90 | 0.95 | 10,229 | 5 | 11,300 |
01/11/2012 | 0.97 | 0.96 | 0.96 | 15,535 | 6 | 16,160 |
01/10/2012 | 0.97 | 0.96 | 0.96 | 39,256 | 13 | 40,788 |
02/09/2012 | 0.96 | 0.95 | 0.96 | 37,043 | 31 | 38,627 |
01/08/2012 | 0.96 | 0.96 | 0.96 | 10,320 | 6 | 10,750 |
01/07/2012 | 0.98 | 0.96 | 0.96 | 6,963 | 11 | 7,241 |
03/06/2012 | 0.96 | 0.96 | 0.96 | 42,795 | 23 | 44,578 |
01/05/2012 | 1.00 | 0.96 | 0.96 | 11,378 | 13 | 11,850 |
01/04/2012 | 1.03 | 0.96 | 0.97 | 407,003 | 56 | 418,192 |
01/03/2012 | 1.00 | 0.95 | 1.00 | 80,932 | 70 | 83,233 |
01/02/2012 | 0.98 | 0.93 | 0.95 | 100,554 | 57 | 105,905 |
02/01/2012 | 0.97 | 0.91 | 0.94 | 14,832 | 12 | 16,005 |