THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 20/05/2024
MarketFirst
High Price2.01
Last Closing1.98
No. of Transactions5
SectorHealth Care Services
Low Price1.90
Opening Price1.90
No. of Shares1,000
Div0.00
Change0.03
Closing Price2.01
Average Price1.90
P/E34.78
Value Traded1,900
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/03/2018 | 2.01 | 2.01 | 2.01 | 448 | 1 | 223 |
07/03/2018 | 2.00 | 2.00 | 2.00 | 1,100 | 2 | 550 |
06/03/2018 | 2.00 | 2.00 | 2.00 | 2,600 | 1 | 1,300 |
05/03/2018 | 2.02 | 2.00 | 2.00 | 4,602 | 8 | 2,300 |
04/03/2018 | 2.02 | 2.02 | 2.02 | 404 | 2 | 200 |
01/03/2018 | 2.01 | 1.96 | 1.96 | 7,432 | 4 | 3,716 |
26/02/2018 | 1.92 | 1.92 | 1.92 | 480 | 1 | 250 |
25/02/2018 | 2.04 | 2.00 | 2.00 | 22,568 | 5 | 11,119 |
21/02/2018 | 1.99 | 1.99 | 1.99 | 3,980 | 3 | 2,000 |
20/02/2018 | 1.90 | 1.90 | 1.90 | 8,485 | 1 | 4,466 |
14/02/2018 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
12/02/2018 | 2.00 | 1.92 | 1.92 | 4,235 | 4 | 2,123 |
11/02/2018 | 2.00 | 1.92 | 1.92 | 13,108 | 3 | 6,579 |
08/02/2018 | 1.91 | 1.91 | 1.91 | 254 | 1 | 133 |
07/02/2018 | 1.91 | 1.91 | 1.91 | 8 | 1 | 4 |
06/02/2018 | 1.93 | 1.93 | 1.93 | 2,770 | 1 | 1,435 |
05/02/2018 | 1.90 | 1.90 | 1.90 | 570 | 1 | 300 |
04/02/2018 | 1.93 | 1.85 | 1.93 | 2,125 | 5 | 1,101 |
30/01/2018 | 1.99 | 1.84 | 1.84 | 4,910 | 6 | 2,599 |
29/01/2018 | 1.90 | 1.90 | 1.90 | 1,900 | 1 | 1,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/07/2010 | 0.85 | 0.85 | 0.85 | 4,140 | 11 | 4,870 |
18/07/2010 | 0.84 | 0.79 | 0.84 | 18,897 | 31 | 23,472 |
11/07/2010 | 0.80 | 0.78 | 0.80 | 19,646 | 14 | 25,133 |
04/07/2010 | 0.79 | 0.77 | 0.78 | 17,524 | 19 | 22,460 |
27/06/2010 | 0.82 | 0.75 | 0.78 | 21,634 | 23 | 28,617 |
20/06/2010 | 0.79 | 0.78 | 0.79 | 314 | 3 | 400 |
13/06/2010 | 0.81 | 0.75 | 0.75 | 3,793 | 12 | 4,920 |
06/06/2010 | 0.82 | 0.78 | 0.78 | 2,984 | 9 | 3,767 |
30/05/2010 | 0.79 | 0.77 | 0.79 | 933 | 4 | 1,200 |
23/05/2010 | 0.81 | 0.81 | 0.81 | 405 | 1 | 500 |
16/05/2010 | 0.83 | 0.79 | 0.81 | 360 | 3 | 440 |
09/05/2010 | 0.81 | 0.75 | 0.81 | 1,400 | 8 | 1,810 |
02/05/2010 | 0.80 | 0.78 | 0.78 | 2,110 | 4 | 2,700 |
25/04/2010 | 0.80 | 0.78 | 0.78 | 687 | 2 | 881 |
18/04/2010 | 0.83 | 0.77 | 0.83 | 1,581 | 5 | 2,000 |
11/04/2010 | 0.85 | 0.80 | 0.81 | 6,419 | 20 | 7,965 |
04/04/2010 | 0.84 | 0.84 | 0.84 | 42 | 1 | 50 |
28/03/2010 | 0.85 | 0.81 | 0.84 | 1,035 | 8 | 1,247 |
21/03/2010 | 0.86 | 0.80 | 0.84 | 17,003 | 25 | 20,887 |
14/03/2010 | 0.85 | 0.82 | 0.85 | 1,810 | 9 | 2,180 |