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 |
|---|---|---|---|---|---|---|
| 28/03/2017 | 1.35 | 1.35 | 1.35 | 409 | 2 | 303 |
| 21/03/2017 | 1.35 | 1.35 | 1.35 | 1,350 | 1 | 1,000 |
| 20/03/2017 | 1.35 | 1.34 | 1.35 | 1,013,845 | 6 | 751,001 |
| 15/03/2017 | 1.36 | 1.35 | 1.35 | 1,224 | 5 | 906 |
| 13/03/2017 | 1.36 | 1.36 | 1.36 | 653 | 1 | 480 |
| 12/03/2017 | 1.40 | 1.38 | 1.38 | 3,479 | 3 | 2,514 |
| 06/03/2017 | 1.42 | 1.40 | 1.40 | 1,317 | 4 | 933 |
| 02/03/2017 | 1.46 | 1.45 | 1.45 | 7,355 | 6 | 5,045 |
| 28/02/2017 | 1.49 | 1.48 | 1.48 | 1,684 | 4 | 1,133 |
| 23/02/2017 | 1.51 | 1.47 | 1.51 | 10,520 | 15 | 7,090 |
| 12/02/2017 | 1.52 | 1.52 | 1.52 | 523 | 1 | 344 |
| 25/01/2017 | 1.59 | 1.59 | 1.59 | 965 | 1 | 607 |
| 24/01/2017 | 1.59 | 1.47 | 1.59 | 7,537 | 6 | 5,094 |
| 23/01/2017 | 1.53 | 1.53 | 1.53 | 24,812 | 23 | 16,217 |
| 22/01/2017 | 1.61 | 1.61 | 1.61 | 3,225 | 4 | 2,003 |
| 15/01/2017 | 1.67 | 1.67 | 1.67 | 2,144 | 4 | 1,284 |
| 27/11/2016 | 0.79 | 0.78 | 0.78 | 32,583 | 9 | 41,750 |
| 21/11/2016 | 0.80 | 0.80 | 0.80 | 8,400 | 6 | 10,500 |
| 20/11/2016 | 0.78 | 0.78 | 0.78 | 3,510 | 2 | 4,500 |
| 16/11/2016 | 0.79 | 0.79 | 0.79 | 4,029 | 4 | 5,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2007 | 2.64 | 2.21 | 2.44 | 7,189,949 | 561 | 3,120,019 |
| 11/02/2007 | 2.72 | 2.09 | 2.52 | 17,747,016 | 1,081 | 7,076,719 |
| 04/02/2007 | 2.35 | 1.92 | 2.20 | 3,614,583 | 609 | 1,713,366 |
| 28/01/2007 | 1.91 | 1.59 | 1.91 | 879,956 | 373 | 492,128 |
| 21/01/2007 | 1.57 | 1.37 | 1.52 | 522,439 | 411 | 359,823 |
| 14/01/2007 | 1.79 | 1.55 | 1.55 | 658,219 | 277 | 408,359 |
| 07/01/2007 | 2.05 | 1.87 | 1.87 | 380,276 | 85 | 199,438 |
| 24/12/2006 | 2.00 | 1.90 | 2.00 | 16,191 | 11 | 8,430 |
| 17/12/2006 | 1.98 | 1.91 | 1.92 | 439,683 | 41 | 222,990 |
| 10/12/2006 | 1.99 | 1.90 | 1.95 | 36,809 | 33 | 18,967 |
| 03/12/2006 | 2.08 | 1.85 | 2.02 | 125,651 | 51 | 64,304 |
| 26/11/2006 | 2.04 | 1.85 | 1.99 | 24,131 | 36 | 12,275 |
| 19/11/2006 | 1.95 | 1.77 | 1.90 | 29,314 | 52 | 15,640 |
| 13/11/2006 | 2.02 | 1.87 | 1.87 | 12,924 | 20 | 6,480 |
| 05/11/2006 | 2.10 | 1.96 | 2.05 | 51,575 | 47 | 25,169 |
| 29/10/2006 | 2.12 | 2.00 | 2.01 | 41,117 | 37 | 20,079 |
| 22/10/2006 | 2.10 | 2.05 | 2.10 | 4,219 | 4 | 2,011 |
| 15/10/2006 | 2.10 | 1.95 | 2.09 | 166,261 | 69 | 82,543 |
| 08/10/2006 | 2.10 | 1.92 | 2.00 | 26,608 | 29 | 13,279 |
| 01/10/2006 | 2.15 | 2.02 | 2.11 | 908,974 | 23 | 447,956 |