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 |
|---|---|---|---|---|---|---|
| 26/11/2019 | 2.00 | 1.89 | 2.00 | 18,710 | 6 | 9,870 |
| 25/11/2019 | 1.92 | 1.84 | 1.92 | 69,085 | 8 | 37,215 |
| 24/11/2019 | 1.89 | 1.89 | 1.89 | 9,450 | 1 | 5,000 |
| 20/11/2019 | 1.90 | 1.85 | 1.90 | 2,363 | 3 | 1,249 |
| 12/11/2019 | 1.85 | 1.85 | 1.85 | 37,000 | 1 | 20,000 |
| 10/11/2019 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
| 07/11/2019 | 1.95 | 1.85 | 1.85 | 287 | 2 | 155 |
| 04/11/2019 | 1.90 | 1.85 | 1.90 | 239,552 | 8 | 129,312 |
| 03/11/2019 | 1.82 | 1.82 | 1.82 | 455 | 1 | 250 |
| 30/10/2019 | 1.90 | 1.89 | 1.90 | 51,038 | 11 | 27,000 |
| 29/10/2019 | 1.89 | 1.85 | 1.89 | 1,778 | 2 | 961 |
| 22/10/2019 | 1.90 | 1.89 | 1.90 | 2,937 | 2 | 1,550 |
| 21/10/2019 | 1.89 | 1.78 | 1.89 | 1,527 | 7 | 820 |
| 17/10/2019 | 1.82 | 1.74 | 1.82 | 26,226 | 4 | 15,042 |
| 16/10/2019 | 1.80 | 1.72 | 1.80 | 22,836 | 8 | 12,698 |
| 15/10/2019 | 1.75 | 1.66 | 1.72 | 52,410 | 11 | 30,746 |
| 14/10/2019 | 1.68 | 1.68 | 1.68 | 109,301 | 1 | 65,060 |
| 10/10/2019 | 1.72 | 1.72 | 1.72 | 6,880 | 2 | 4,000 |
| 08/10/2019 | 1.70 | 1.62 | 1.70 | 1,446 | 3 | 883 |
| 03/10/2019 | 1.70 | 1.70 | 1.70 | 6,018 | 1 | 3,540 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/04/2012 | 1.00 | 0.96 | 1.00 | 354,825 | 12 | 365,698 |
| 15/04/2012 | 1.00 | 0.96 | 1.00 | 5,660 | 5 | 5,862 |
| 08/04/2012 | 1.00 | 0.98 | 0.98 | 16,229 | 8 | 16,232 |
| 01/04/2012 | 1.03 | 0.96 | 1.02 | 27,884 | 27 | 27,900 |
| 25/03/2012 | 1.00 | 0.96 | 1.00 | 30,831 | 28 | 30,841 |
| 18/03/2012 | 0.99 | 0.96 | 0.99 | 1,445 | 3 | 1,505 |
| 11/03/2012 | 0.97 | 0.95 | 0.97 | 34,647 | 26 | 36,207 |
| 04/03/2012 | 0.96 | 0.95 | 0.96 | 14,010 | 13 | 14,680 |
| 19/02/2012 | 0.96 | 0.95 | 0.95 | 67,478 | 26 | 71,000 |
| 12/02/2012 | 0.98 | 0.95 | 0.96 | 18,166 | 13 | 19,105 |
| 05/02/2012 | 0.95 | 0.93 | 0.95 | 14,910 | 18 | 15,800 |
| 29/01/2012 | 0.94 | 0.94 | 0.94 | 282 | 3 | 300 |
| 22/01/2012 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 15/01/2012 | 0.92 | 0.91 | 0.91 | 3,675 | 2 | 4,000 |
| 08/01/2012 | 0.97 | 0.92 | 0.92 | 10,685 | 6 | 11,505 |
| 26/12/2011 | 0.94 | 0.93 | 0.94 | 2,018 | 3 | 2,159 |
| 18/12/2011 | 0.93 | 0.93 | 0.93 | 15,345 | 8 | 16,500 |
| 11/12/2011 | 0.97 | 0.93 | 0.93 | 19,170 | 23 | 20,594 |
| 04/12/2011 | 0.93 | 0.91 | 0.93 | 23,189 | 10 | 25,331 |
| 20/11/2011 | 0.92 | 0.92 | 0.92 | 92 | 2 | 100 |