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 |
|---|---|---|---|---|---|---|
| 22/11/2017 | 1.92 | 1.92 | 1.92 | 96 | 1 | 50 |
| 20/11/2017 | 1.92 | 1.90 | 1.90 | 66,305 | 21 | 34,696 |
| 19/11/2017 | 1.94 | 1.94 | 1.94 | 19 | 1 | 10 |
| 16/11/2017 | 1.94 | 1.92 | 1.94 | 4,995 | 7 | 2,600 |
| 15/11/2017 | 1.92 | 1.87 | 1.92 | 370 | 3 | 194 |
| 14/11/2017 | 1.90 | 1.87 | 1.90 | 18,078 | 11 | 9,575 |
| 12/11/2017 | 1.88 | 1.88 | 1.88 | 1,880 | 2 | 1,000 |
| 08/11/2017 | 1.89 | 1.82 | 1.89 | 10,193 | 3 | 5,600 |
| 07/11/2017 | 1.89 | 1.88 | 1.89 | 9,601 | 3 | 5,107 |
| 31/10/2017 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| 30/10/2017 | 1.84 | 1.83 | 1.83 | 7,543 | 2 | 4,100 |
| 29/10/2017 | 1.91 | 1.85 | 1.85 | 9,441 | 7 | 4,982 |
| 26/10/2017 | 1.88 | 1.88 | 1.88 | 7,832 | 2 | 4,166 |
| 25/10/2017 | 1.88 | 1.87 | 1.87 | 1,037 | 2 | 553 |
| 19/10/2017 | 1.90 | 1.83 | 1.90 | 4,228 | 10 | 2,256 |
| 18/10/2017 | 1.82 | 1.82 | 1.82 | 808 | 1 | 444 |
| 17/10/2017 | 1.82 | 1.82 | 1.82 | 2,366 | 2 | 1,300 |
| 16/10/2017 | 1.82 | 1.82 | 1.82 | 546 | 1 | 300 |
| 12/10/2017 | 1.83 | 1.81 | 1.83 | 4,652 | 7 | 2,556 |
| 11/10/2017 | 1.81 | 1.81 | 1.81 | 13,075 | 4 | 7,224 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2008 | 1.15 | 1.11 | 1.15 | 19,023 | 31 | 16,909 |
| 24/08/2008 | 1.17 | 1.10 | 1.13 | 94,432 | 76 | 83,276 |
| 17/08/2008 | 1.19 | 1.07 | 1.07 | 78,039 | 56 | 71,635 |
| 10/08/2008 | 1.17 | 1.10 | 1.15 | 102,762 | 69 | 91,377 |
| 03/08/2008 | 1.19 | 1.14 | 1.17 | 18,284 | 25 | 15,728 |
| 27/07/2008 | 1.21 | 1.14 | 1.16 | 79,727 | 89 | 68,549 |
| 20/07/2008 | 1.26 | 1.14 | 1.17 | 139,445 | 106 | 117,414 |
| 13/07/2008 | 1.30 | 1.20 | 1.23 | 373,830 | 96 | 292,328 |
| 06/07/2008 | 1.29 | 1.20 | 1.25 | 125,611 | 70 | 102,510 |
| 29/06/2008 | 1.30 | 1.26 | 1.27 | 19,121 | 24 | 14,970 |
| 22/06/2008 | 1.34 | 1.25 | 1.25 | 109,185 | 103 | 84,114 |
| 15/06/2008 | 1.30 | 1.22 | 1.29 | 71,591 | 66 | 56,731 |
| 08/06/2008 | 1.30 | 1.22 | 1.26 | 64,890 | 106 | 50,979 |
| 01/06/2008 | 1.25 | 1.19 | 1.25 | 52,050 | 68 | 42,503 |
| 26/05/2008 | 1.23 | 1.20 | 1.21 | 24,462 | 41 | 20,195 |
| 18/05/2008 | 1.24 | 1.17 | 1.23 | 72,733 | 102 | 60,848 |
| 11/05/2008 | 1.33 | 1.19 | 1.25 | 103,294 | 144 | 83,395 |
| 04/05/2008 | 1.33 | 1.22 | 1.28 | 704,837 | 49 | 563,522 |
| 27/04/2008 | 1.30 | 1.25 | 1.25 | 19,531 | 25 | 15,505 |
| 20/04/2008 | 1.29 | 1.20 | 1.29 | 12,556 | 28 | 10,270 |