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 |
|---|---|---|---|---|---|---|
| 20/06/2017 | 1.29 | 1.24 | 1.24 | 24,455 | 6 | 19,500 |
| 19/06/2017 | 1.23 | 1.23 | 1.23 | 871,218 | 17 | 708,307 |
| 18/06/2017 | 1.23 | 1.23 | 1.23 | 3,813 | 4 | 3,100 |
| 15/06/2017 | 1.24 | 1.24 | 1.24 | 2,480 | 1 | 2,000 |
| 14/06/2017 | 1.30 | 1.30 | 1.30 | 2,896 | 3 | 2,228 |
| 12/06/2017 | 1.24 | 1.24 | 1.24 | 124 | 1 | 100 |
| 31/05/2017 | 1.30 | 1.30 | 1.30 | 1,105 | 1 | 850 |
| 30/05/2017 | 1.24 | 1.23 | 1.24 | 1,602 | 2 | 1,300 |
| 24/05/2017 | 1.24 | 1.23 | 1.23 | 433 | 2 | 350 |
| 23/05/2017 | 1.31 | 1.27 | 1.27 | 1,481 | 3 | 1,150 |
| 14/05/2017 | 1.27 | 1.26 | 1.26 | 6,288 | 6 | 4,954 |
| 11/05/2017 | 1.27 | 1.25 | 1.27 | 16,100 | 26 | 12,800 |
| 01/05/2017 | 1.31 | 1.31 | 1.31 | 26,702 | 1 | 20,383 |
| 27/04/2017 | 1.25 | 1.25 | 1.25 | 113 | 1 | 90 |
| 25/04/2017 | 1.43 | 1.43 | 1.43 | 14 | 1 | 10 |
| 19/04/2017 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 12/04/2017 | 1.39 | 1.39 | 1.39 | 973 | 1 | 700 |
| 11/04/2017 | 1.40 | 1.38 | 1.40 | 71,540 | 4 | 51,116 |
| 04/04/2017 | 1.36 | 1.34 | 1.34 | 6,744 | 4 | 4,966 |
| 02/04/2017 | 1.35 | 1.35 | 1.35 | 1,080 | 7 | 800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2007 | 1.52 | 1.44 | 1.45 | 55,338 | 113 | 37,706 |
| 01/07/2007 | 1.61 | 1.50 | 1.50 | 40,914 | 91 | 26,160 |
| 24/06/2007 | 1.61 | 1.42 | 1.61 | 205,672 | 266 | 136,050 |
| 17/06/2007 | 1.56 | 1.47 | 1.47 | 191,347 | 269 | 127,482 |
| 10/06/2007 | 1.63 | 1.54 | 1.54 | 231,950 | 245 | 145,969 |
| 03/06/2007 | 1.69 | 1.60 | 1.60 | 189,578 | 208 | 115,379 |
| 27/05/2007 | 1.68 | 1.60 | 1.66 | 183,953 | 204 | 112,238 |
| 20/05/2007 | 1.68 | 1.60 | 1.65 | 186,540 | 231 | 114,507 |
| 13/05/2007 | 1.74 | 1.60 | 1.66 | 196,110 | 338 | 116,583 |
| 06/05/2007 | 1.80 | 1.64 | 1.67 | 367,775 | 348 | 218,761 |
| 30/04/2007 | 1.89 | 1.63 | 1.84 | 620,519 | 369 | 337,477 |
| 22/04/2007 | 1.95 | 1.66 | 1.66 | 1,600,775 | 862 | 878,871 |
| 15/04/2007 | 1.97 | 1.62 | 1.86 | 3,609,156 | 753 | 1,955,058 |
| 08/04/2007 | 2.39 | 1.94 | 1.97 | 25,690,841 | 1,120 | 11,344,666 |
| 01/04/2007 | 2.39 | 2.19 | 2.30 | 1,430,326 | 656 | 628,678 |
| 25/03/2007 | 2.49 | 2.22 | 2.36 | 1,303,126 | 611 | 545,390 |
| 18/03/2007 | 2.56 | 2.40 | 2.44 | 780,889 | 434 | 313,353 |
| 11/03/2007 | 2.43 | 2.29 | 2.43 | 1,426,243 | 587 | 600,373 |
| 04/03/2007 | 2.75 | 2.32 | 2.32 | 2,376,781 | 780 | 947,308 |
| 25/02/2007 | 2.77 | 2.27 | 2.75 | 6,731,277 | 1,083 | 2,628,998 |