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 |
|---|---|---|---|---|---|---|
| 15/09/2024 | 1.87 | 1.86 | 1.86 | 191 | 2 | 102 |
| 12/09/2024 | 1.94 | 1.90 | 1.94 | 1,237 | 2 | 651 |
| 08/09/2024 | 1.94 | 1.91 | 1.94 | 7,064 | 5 | 3,649 |
| 14/08/2024 | 1.92 | 1.84 | 1.92 | 1,381 | 6 | 746 |
| 11/08/2024 | 1.94 | 1.90 | 1.94 | 13,431 | 6 | 7,050 |
| 06/08/2024 | 1.94 | 1.84 | 1.94 | 2,984 | 3 | 1,600 |
| 23/07/2024 | 1.94 | 1.84 | 1.94 | 1,155 | 2 | 626 |
| 22/07/2024 | 1.96 | 1.90 | 1.94 | 38,447 | 8 | 20,230 |
| 14/07/2024 | 1.92 | 1.92 | 1.92 | 1,987 | 1 | 1,035 |
| 04/07/2024 | 1.94 | 1.88 | 1.94 | 20,318 | 4 | 10,513 |
| 03/07/2024 | 2.00 | 1.85 | 2.00 | 15,405 | 9 | 8,327 |
| 26/06/2024 | 2.00 | 1.85 | 2.00 | 3,868 | 13 | 1,982 |
| 23/06/2024 | 1.93 | 1.85 | 1.93 | 50 | 2 | 27 |
| 11/06/2024 | 1.92 | 1.84 | 1.92 | 1,138 | 4 | 604 |
| 30/05/2024 | 1.98 | 1.85 | 1.98 | 3,498 | 5 | 1,891 |
| 27/05/2024 | 1.99 | 1.99 | 1.99 | 145 | 1 | 73 |
| 20/05/2024 | 2.01 | 1.90 | 2.01 | 1,900 | 5 | 1,000 |
| 19/05/2024 | 1.98 | 1.92 | 1.98 | 766 | 5 | 399 |
| 16/05/2024 | 1.90 | 1.85 | 1.90 | 1,219 | 3 | 650 |
| 15/05/2024 | 1.90 | 1.90 | 1.90 | 9,500 | 1 | 5,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2022 | 1.72 | 1.72 | 1.72 | 12,040 | 2 | 7,000 |
| 23/10/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
| 16/10/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
| 09/10/2022 | 1.85 | 1.72 | 1.80 | 155,585 | 14 | 85,007 |
| 02/10/2022 | 1.80 | 1.75 | 1.75 | 42,433 | 8 | 23,810 |
| 25/09/2022 | 1.83 | 1.68 | 1.80 | 23,398 | 21 | 13,383 |
| 18/09/2022 | 1.70 | 1.70 | 1.70 | 17,000 | 5 | 10,000 |
| 11/09/2022 | 1.70 | 1.60 | 1.70 | 17,516 | 15 | 10,563 |
| 04/09/2022 | 1.67 | 1.57 | 1.60 | 215,132 | 19 | 136,112 |
| 28/08/2022 | 1.65 | 1.59 | 1.65 | 19,764 | 12 | 12,298 |
| 21/08/2022 | 1.60 | 1.58 | 1.60 | 124,347 | 17 | 77,795 |
| 14/08/2022 | 1.65 | 1.60 | 1.60 | 19,442 | 8 | 12,039 |
| 07/08/2022 | 1.65 | 1.62 | 1.65 | 17,844 | 5 | 11,000 |
| 31/07/2022 | 1.62 | 1.57 | 1.62 | 4,477 | 8 | 2,800 |
| 24/07/2022 | 1.58 | 1.56 | 1.56 | 31,682 | 6 | 20,181 |
| 17/07/2022 | 1.60 | 1.58 | 1.58 | 34,800 | 8 | 22,000 |
| 13/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 2 | 5,000 |
| 03/07/2022 | 1.60 | 1.60 | 1.60 | 40,000 | 6 | 25,000 |
| 26/06/2022 | 1.60 | 1.58 | 1.60 | 46,232 | 8 | 29,067 |
| 19/06/2022 | 1.66 | 1.60 | 1.60 | 43,475 | 9 | 26,913 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2017 | 1.56 | 1.30 | 1.56 | 771,026 | 116 | 531,433 |
| 01/06/2017 | 1.36 | 1.23 | 1.32 | 930,667 | 75 | 754,635 |
| 01/05/2017 | 1.31 | 1.23 | 1.30 | 53,709 | 41 | 41,787 |
| 02/04/2017 | 1.45 | 1.25 | 1.25 | 80,609 | 19 | 57,782 |
| 01/03/2017 | 1.46 | 1.34 | 1.35 | 1,029,632 | 28 | 762,182 |
| 01/02/2017 | 1.52 | 1.47 | 1.48 | 12,727 | 20 | 8,567 |
| 02/01/2017 | 1.67 | 1.47 | 1.59 | 38,683 | 38 | 25,205 |
| 01/11/2016 | 0.80 | 0.76 | 0.78 | 92,185 | 57 | 118,190 |
| 03/10/2016 | 0.77 | 0.71 | 0.77 | 74,234 | 70 | 102,953 |
| 01/09/2016 | 0.73 | 0.72 | 0.72 | 6,851 | 15 | 9,446 |
| 01/08/2016 | 0.73 | 0.69 | 0.71 | 59,333 | 82 | 84,347 |
| 03/07/2016 | 0.76 | 0.73 | 0.73 | 55,442 | 54 | 73,705 |
| 01/06/2016 | 0.75 | 0.71 | 0.75 | 70,673 | 39 | 94,400 |
| 02/05/2016 | 0.75 | 0.70 | 0.71 | 30,723 | 50 | 42,450 |
| 03/04/2016 | 0.80 | 0.76 | 0.76 | 8,368 | 10 | 10,495 |
| 01/03/2016 | 0.81 | 0.77 | 0.79 | 311,812 | 118 | 393,371 |
| 01/02/2016 | 0.80 | 0.75 | 0.77 | 226,458 | 110 | 290,052 |
| 03/01/2016 | 0.86 | 0.76 | 0.80 | 540,088 | 336 | 678,468 |
| 01/12/2015 | 0.93 | 0.82 | 0.84 | 12,226,955 | 864 | 14,020,989 |
| 01/11/2015 | 0.90 | 0.59 | 0.90 | 463,328 | 166 | 588,995 |