THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 10/05/2026
MarketFirst
High Price1.78
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.78
Opening Price1.78
No. of Shares251
Div3.37
Change0.00
Closing Price1.78
Average Price1.78
P/E21.24
Value Traded447
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/12/2022 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
| 12/12/2022 | 1.85 | 1.80 | 1.85 | 1,819 | 3 | 1,000 |
| 08/12/2022 | 1.80 | 1.78 | 1.80 | 14,363 | 12 | 8,007 |
| 07/12/2022 | 1.80 | 1.80 | 1.80 | 3,395 | 5 | 1,886 |
| 06/12/2022 | 1.80 | 1.80 | 1.80 | 410 | 1 | 228 |
| 05/12/2022 | 1.80 | 1.76 | 1.80 | 8,750 | 11 | 4,943 |
| 04/12/2022 | 1.80 | 1.80 | 1.80 | 1,773 | 1 | 985 |
| 28/11/2022 | 1.85 | 1.80 | 1.85 | 56,320 | 4 | 31,205 |
| 27/11/2022 | 1.84 | 1.76 | 1.84 | 8,488 | 4 | 4,635 |
| 17/11/2022 | 1.83 | 1.75 | 1.80 | 12,302 | 9 | 6,901 |
| 16/11/2022 | 1.75 | 1.72 | 1.75 | 869 | 2 | 500 |
| 15/11/2022 | 1.72 | 1.72 | 1.72 | 9,187 | 4 | 5,341 |
| 14/11/2022 | 1.72 | 1.72 | 1.72 | 430 | 1 | 250 |
| 03/11/2022 | 1.72 | 1.72 | 1.72 | 12,040 | 2 | 7,000 |
| 26/10/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
| 16/10/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
| 13/10/2022 | 1.80 | 1.72 | 1.80 | 7,060 | 4 | 4,000 |
| 12/10/2022 | 1.72 | 1.72 | 1.72 | 158 | 1 | 92 |
| 11/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
| 10/10/2022 | 1.85 | 1.75 | 1.85 | 141,194 | 4 | 76,911 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2019 | 1.97 | 1.91 | 1.91 | 19,426 | 5 | 10,045 |
| 01/12/2019 | 2.00 | 1.92 | 2.00 | 45,030 | 8 | 23,010 |
| 24/11/2019 | 2.00 | 1.84 | 2.00 | 97,245 | 15 | 52,085 |
| 17/11/2019 | 1.90 | 1.85 | 1.90 | 2,363 | 3 | 1,249 |
| 10/11/2019 | 1.85 | 1.85 | 1.85 | 37,925 | 2 | 20,500 |
| 03/11/2019 | 1.95 | 1.82 | 1.85 | 240,294 | 11 | 129,717 |
| 27/10/2019 | 1.90 | 1.85 | 1.90 | 52,816 | 13 | 27,961 |
| 20/10/2019 | 1.90 | 1.78 | 1.90 | 4,464 | 9 | 2,370 |
| 13/10/2019 | 1.82 | 1.66 | 1.82 | 210,772 | 24 | 123,546 |
| 06/10/2019 | 1.72 | 1.62 | 1.72 | 8,326 | 5 | 4,883 |
| 29/09/2019 | 1.70 | 1.56 | 1.70 | 93,222 | 12 | 58,555 |
| 22/09/2019 | 1.60 | 1.58 | 1.58 | 532 | 2 | 334 |
| 15/09/2019 | 1.57 | 1.55 | 1.57 | 606 | 2 | 388 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 0.93 | 0.76 | 0.78 | 176,052 | 256 | 219,015 |
| 04/01/2009 | 1.21 | 0.86 | 0.91 | 145,386 | 267 | 138,605 |
| 01/12/2008 | 1.25 | 0.93 | 1.25 | 791,331 | 632 | 694,748 |
| 02/11/2008 | 1.11 | 0.88 | 0.96 | 164,254 | 186 | 167,666 |
| 05/10/2008 | 1.17 | 0.97 | 1.06 | 233,462 | 247 | 217,450 |
| 01/09/2008 | 1.20 | 1.10 | 1.19 | 110,579 | 134 | 97,219 |
| 03/08/2008 | 1.19 | 1.07 | 1.13 | 293,517 | 226 | 262,016 |
| 01/07/2008 | 1.30 | 1.14 | 1.16 | 727,692 | 376 | 587,901 |
| 01/06/2008 | 1.34 | 1.19 | 1.30 | 307,758 | 352 | 242,197 |
| 04/05/2008 | 1.33 | 1.17 | 1.21 | 905,326 | 336 | 727,960 |
| 01/04/2008 | 1.51 | 1.20 | 1.25 | 1,010,065 | 633 | 729,905 |
| 02/03/2008 | 1.36 | 1.20 | 1.32 | 650,785 | 546 | 520,669 |
| 02/02/2008 | 1.34 | 1.05 | 1.34 | 832,134 | 990 | 692,143 |
| 02/01/2008 | 1.19 | 1.04 | 1.08 | 861,589 | 1,070 | 768,161 |
| 02/12/2007 | 1.31 | 1.19 | 1.20 | 132,121 | 234 | 105,778 |
| 01/11/2007 | 1.36 | 1.27 | 1.29 | 317,230 | 510 | 241,166 |
| 01/10/2007 | 1.42 | 1.24 | 1.32 | 557,515 | 809 | 420,944 |
| 02/09/2007 | 1.51 | 1.20 | 1.25 | 489,416 | 825 | 366,979 |
| 01/08/2007 | 1.57 | 1.32 | 1.32 | 447,777 | 614 | 313,308 |
| 01/07/2007 | 1.61 | 1.40 | 1.42 | 214,450 | 358 | 146,423 |