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 |
|---|---|---|---|---|---|---|
| 09/10/2022 | 1.80 | 1.75 | 1.80 | 3,572 | 4 | 2,004 |
| 06/10/2022 | 1.75 | 1.75 | 1.75 | 4,375 | 1 | 2,500 |
| 05/10/2022 | 1.75 | 1.75 | 1.75 | 3,500 | 1 | 2,000 |
| 04/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
| 03/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
| 02/10/2022 | 1.80 | 1.76 | 1.80 | 27,358 | 4 | 15,310 |
| 29/09/2022 | 1.80 | 1.74 | 1.80 | 4,793 | 5 | 2,700 |
| 28/09/2022 | 1.83 | 1.80 | 1.80 | 1,802 | 2 | 1,001 |
| 27/09/2022 | 1.80 | 1.68 | 1.80 | 5,707 | 6 | 3,272 |
| 26/09/2022 | 1.76 | 1.71 | 1.76 | 7,687 | 6 | 4,410 |
| 25/09/2022 | 1.71 | 1.70 | 1.71 | 3,410 | 2 | 2,000 |
| 22/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 21/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 20/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 19/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 18/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 15/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 14/09/2022 | 1.70 | 1.68 | 1.70 | 2,535 | 3 | 1,500 |
| 13/09/2022 | 1.68 | 1.65 | 1.68 | 3,330 | 4 | 2,000 |
| 12/09/2022 | 1.65 | 1.60 | 1.65 | 8,230 | 6 | 5,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2019 | 1.60 | 1.52 | 1.60 | 22,048 | 24 | 13,813 |
| 01/09/2019 | 1.59 | 1.52 | 1.58 | 450 | 4 | 285 |
| 25/08/2019 | 1.53 | 1.44 | 1.52 | 149,685 | 12 | 100,800 |
| 18/08/2019 | 1.60 | 1.42 | 1.60 | 32,494 | 44 | 20,928 |
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 136 | 1 | 100 |
| 04/08/2019 | 1.30 | 1.13 | 1.30 | 861,441 | 49 | 720,110 |
| 28/07/2019 | 1.20 | 1.17 | 1.17 | 1,976 | 2 | 1,647 |
| 21/07/2019 | 1.18 | 1.16 | 1.16 | 17,280 | 12 | 14,718 |
| 14/07/2019 | 1.20 | 1.18 | 1.18 | 1,853 | 6 | 1,553 |
| 30/06/2019 | 1.16 | 1.16 | 1.16 | 2 | 1 | 2 |
| 23/06/2019 | 1.28 | 1.17 | 1.13 | 4,707 | 7 | 3,870 |
| 10/06/2019 | 1.30 | 1.24 | 1.24 | 23,936 | 8 | 18,559 |
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 12/05/2019 | 1.28 | 1.28 | 1.28 | 1,133 | 4 | 885 |
| 28/04/2019 | 1.34 | 1.29 | 1.29 | 7,859 | 6 | 5,990 |
| 31/03/2019 | 1.36 | 1.34 | 1.34 | 3,288 | 4 | 2,426 |
| 17/03/2019 | 1.36 | 1.34 | 1.34 | 1,221 | 2 | 900 |
| 24/02/2019 | 1.38 | 1.38 | 1.38 | 18,511 | 2 | 13,414 |
| 17/02/2019 | 1.40 | 1.40 | 1.40 | 101 | 1 | 72 |
| 10/02/2019 | 1.52 | 1.45 | 1.45 | 19,286 | 18 | 12,892 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 1.69 | 1.42 | 1.61 | 818,547 | 988 | 524,880 |
| 01/05/2007 | 1.89 | 1.60 | 1.66 | 1,482,530 | 1,410 | 857,382 |
| 01/04/2007 | 2.39 | 1.62 | 1.74 | 32,403,464 | 3,471 | 14,849,457 |
| 01/03/2007 | 2.77 | 2.22 | 2.36 | 6,599,805 | 2,616 | 2,668,594 |
| 01/02/2007 | 2.72 | 1.83 | 2.67 | 34,938,258 | 3,294 | 14,471,294 |
| 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 |