THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 16/05/2024
MarketFirst
High Price1.90
Last Closing1.90
No. of Transactions3
SectorHealth Care Services
Low Price1.85
Opening Price1.85
No. of Shares650
Div0.00
Change0.00
Closing Price1.90
Average Price1.88
P/E32.88
Value Traded1,219
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2020 | 1.50 | 1.50 | 1.50 | 5 | 1 | 3 |
| 26/10/2020 | 1.55 | 1.55 | 1.55 | 78 | 1 | 50 |
| 21/10/2020 | 1.51 | 1.50 | 1.51 | 528 | 2 | 350 |
| 20/10/2020 | 1.45 | 1.45 | 1.45 | 29 | 2 | 20 |
| 13/10/2020 | 1.50 | 1.48 | 1.50 | 407 | 4 | 273 |
| 12/10/2020 | 1.55 | 1.55 | 1.55 | 1,550 | 11 | 1,000 |
| 11/10/2020 | 1.51 | 1.44 | 1.51 | 3,993 | 14 | 2,720 |
| 08/10/2020 | 1.44 | 1.38 | 1.44 | 22,089 | 26 | 15,927 |
| 05/10/2020 | 1.39 | 1.39 | 1.39 | 1,390 | 1 | 1,000 |
| 01/10/2020 | 1.40 | 1.39 | 1.40 | 1,836 | 5 | 1,318 |
| 30/09/2020 | 1.40 | 1.40 | 1.40 | 18 | 1 | 13 |
| 29/09/2020 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 28/09/2020 | 1.40 | 1.39 | 1.39 | 419 | 2 | 300 |
| 24/09/2020 | 1.40 | 1.38 | 1.40 | 2,018 | 4 | 1,457 |
| 23/09/2020 | 1.38 | 1.37 | 1.37 | 38,430 | 3 | 27,848 |
| 22/09/2020 | 1.39 | 1.39 | 1.39 | 63 | 3 | 45 |
| 20/09/2020 | 1.40 | 1.38 | 1.38 | 5,540 | 6 | 4,000 |
| 17/09/2020 | 1.44 | 1.38 | 1.44 | 283 | 3 | 205 |
| 16/09/2020 | 1.45 | 1.45 | 1.45 | 363 | 2 | 250 |
| 15/09/2020 | 1.53 | 1.52 | 1.52 | 611 | 2 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2015 | 0.65 | 0.63 | 0.63 | 42,650 | 21 | 66,580 |
| 01/11/2015 | 0.67 | 0.59 | 0.66 | 66,147 | 40 | 102,176 |
| 25/10/2015 | 0.64 | 0.59 | 0.59 | 68,783 | 41 | 111,075 |
| 18/10/2015 | 0.59 | 0.55 | 0.59 | 6,859 | 9 | 11,680 |
| 11/10/2015 | 0.58 | 0.56 | 0.56 | 2,280 | 2 | 4,000 |
| 04/10/2015 | 0.58 | 0.58 | 0.58 | 951 | 1 | 1,640 |
| 28/09/2015 | 0.58 | 0.55 | 0.58 | 6,490 | 8 | 11,800 |
| 20/09/2015 | 0.57 | 0.57 | 0.57 | 171 | 1 | 300 |
| 06/09/2015 | 0.56 | 0.56 | 0.56 | 770 | 1 | 1,375 |
| 30/08/2015 | 0.58 | 0.58 | 0.58 | 58 | 1 | 100 |
| 23/08/2015 | 0.58 | 0.58 | 0.58 | 145 | 1 | 250 |
| 16/08/2015 | 0.58 | 0.58 | 0.58 | 58 | 1 | 100 |
| 09/08/2015 | 0.58 | 0.57 | 0.57 | 571 | 2 | 1,000 |
| 02/08/2015 | 0.58 | 0.58 | 0.58 | 5,916 | 6 | 10,200 |
| 21/07/2015 | 0.60 | 0.60 | 0.60 | 111 | 1 | 185 |
| 12/07/2015 | 0.60 | 0.60 | 0.60 | 12,000 | 4 | 20,000 |
| 05/07/2015 | 0.60 | 0.59 | 0.60 | 6,020 | 2 | 10,200 |
| 28/06/2015 | 0.62 | 0.59 | 0.59 | 27,400 | 17 | 45,200 |
| 21/06/2015 | 0.62 | 0.61 | 0.62 | 12,300 | 3 | 20,000 |
| 14/06/2015 | 0.64 | 0.59 | 0.64 | 11,502 | 27 | 18,100 |