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 |
|---|---|---|---|---|---|---|
| 17/01/2018 | 1.86 | 1.82 | 1.82 | 135,259 | 2 | 72,725 |
| 15/01/2018 | 1.86 | 1.86 | 1.86 | 93 | 1 | 50 |
| 14/01/2018 | 1.89 | 1.88 | 1.88 | 566 | 2 | 300 |
| 11/01/2018 | 1.92 | 1.90 | 1.90 | 25,912 | 4 | 13,498 |
| 10/01/2018 | 1.92 | 1.92 | 1.92 | 25,476 | 11 | 13,269 |
| 09/01/2018 | 1.93 | 1.92 | 1.93 | 2,383 | 5 | 1,240 |
| 08/01/2018 | 1.93 | 1.93 | 1.93 | 483 | 2 | 250 |
| 07/01/2018 | 2.01 | 1.92 | 1.92 | 811 | 3 | 412 |
| 04/01/2018 | 1.93 | 1.92 | 1.92 | 17,521 | 17 | 9,118 |
| 03/01/2018 | 2.00 | 1.96 | 1.96 | 1,648 | 2 | 838 |
| 02/01/2018 | 2.08 | 2.05 | 2.05 | 4,930 | 14 | 2,400 |
| 28/12/2017 | 2.15 | 2.11 | 2.15 | 170,579 | 9 | 80,531 |
| 26/12/2017 | 2.12 | 2.12 | 2.12 | 6,547 | 3 | 3,088 |
| 24/12/2017 | 2.12 | 2.11 | 2.12 | 16,842 | 13 | 7,980 |
| 17/12/2017 | 2.08 | 1.96 | 2.08 | 50,827 | 19 | 25,512 |
| 14/12/2017 | 1.99 | 1.92 | 1.99 | 5,202 | 6 | 2,700 |
| 11/12/2017 | 1.99 | 1.90 | 1.99 | 18,877 | 6 | 9,900 |
| 10/12/2017 | 1.93 | 1.86 | 1.93 | 1,163 | 2 | 625 |
| 06/12/2017 | 1.92 | 1.90 | 1.92 | 1,810 | 2 | 943 |
| 26/11/2017 | 1.93 | 1.93 | 1.93 | 97 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/01/2009 | 0.96 | 0.91 | 0.91 | 9,880 | 29 | 10,600 |
| 18/01/2009 | 0.99 | 0.86 | 0.90 | 14,725 | 31 | 16,245 |
| 11/01/2009 | 1.02 | 0.96 | 0.98 | 34,956 | 72 | 35,152 |
| 04/01/2009 | 1.21 | 0.99 | 0.99 | 85,826 | 135 | 76,608 |
| 28/12/2008 | 1.25 | 1.14 | 1.25 | 352,525 | 140 | 296,889 |
| 21/12/2008 | 1.22 | 1.04 | 1.20 | 331,023 | 365 | 290,785 |
| 14/12/2008 | 1.09 | 0.93 | 1.09 | 100,419 | 106 | 99,349 |
| 30/11/2008 | 1.00 | 0.93 | 0.96 | 15,236 | 25 | 15,925 |
| 23/11/2008 | 0.92 | 0.88 | 0.92 | 35,976 | 40 | 39,650 |
| 16/11/2008 | 1.03 | 0.92 | 0.96 | 52,624 | 46 | 55,189 |
| 09/11/2008 | 1.10 | 0.96 | 0.96 | 37,133 | 53 | 36,773 |
| 02/11/2008 | 1.11 | 1.06 | 1.10 | 30,649 | 43 | 27,854 |
| 26/10/2008 | 1.06 | 0.97 | 1.06 | 31,243 | 43 | 31,230 |
| 19/10/2008 | 1.12 | 1.04 | 1.07 | 89,947 | 60 | 82,865 |
| 12/10/2008 | 1.14 | 1.02 | 1.07 | 86,161 | 87 | 79,692 |
| 05/10/2008 | 1.17 | 1.06 | 1.12 | 26,112 | 57 | 23,663 |
| 28/09/2008 | 1.20 | 1.17 | 1.19 | 17,264 | 19 | 14,600 |
| 21/09/2008 | 1.20 | 1.14 | 1.17 | 19,665 | 22 | 17,000 |
| 14/09/2008 | 1.15 | 1.10 | 1.15 | 21,396 | 29 | 19,270 |
| 07/09/2008 | 1.17 | 1.12 | 1.14 | 33,232 | 33 | 29,440 |