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 |
|---|---|---|---|---|---|---|
| 07/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
| 31/05/2023 | 2.10 | 2.00 | 2.10 | 43,150 | 6 | 21,500 |
| 30/05/2023 | 2.05 | 1.96 | 2.05 | 4,018 | 6 | 1,994 |
| 28/05/2023 | 2.00 | 1.96 | 1.96 | 24,452 | 19 | 12,256 |
| 24/05/2023 | 1.96 | 1.96 | 1.96 | 5,880 | 7 | 3,000 |
| 23/05/2023 | 1.96 | 1.96 | 1.96 | 3,926 | 4 | 2,003 |
| 22/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 21/05/2023 | 1.96 | 1.96 | 1.96 | 2 | 1 | 1 |
| 18/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 11/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
| 25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
| 11/04/2023 | 2.00 | 2.00 | 2.00 | 2,260 | 4 | 1,130 |
| 10/04/2023 | 2.04 | 2.04 | 2.04 | 1,020 | 1 | 500 |
| 06/04/2023 | 2.12 | 2.10 | 2.12 | 72,033 | 4 | 34,300 |
| 05/04/2023 | 2.05 | 2.00 | 2.05 | 3,901 | 8 | 1,943 |
| 04/04/2023 | 2.02 | 2.00 | 2.02 | 2,641 | 2 | 1,314 |
| 03/04/2023 | 2.00 | 1.91 | 2.00 | 52,302 | 20 | 26,160 |
| 02/04/2023 | 2.00 | 1.90 | 1.91 | 31,425 | 9 | 15,749 |
| 30/03/2023 | 1.91 | 1.90 | 1.91 | 1,017 | 2 | 535 |
| 29/03/2023 | 1.91 | 1.91 | 1.91 | 835 | 1 | 437 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/12/2021 | 1.28 | 1.25 | 1.25 | 9,044 | 2 | 7,067 |
| 14/11/2021 | 1.22 | 1.22 | 1.22 | 3,185 | 2 | 2,611 |
| 07/11/2021 | 1.28 | 1.28 | 1.28 | 1,934 | 2 | 1,511 |
| 24/10/2021 | 1.30 | 1.28 | 1.28 | 9,814 | 6 | 7,550 |
| 10/10/2021 | 1.30 | 1.25 | 1.26 | 79,578 | 11 | 62,778 |
| 03/10/2021 | 1.28 | 1.28 | 1.28 | 164 | 2 | 128 |
| 26/09/2021 | 1.34 | 1.28 | 1.28 | 253,246 | 20 | 196,805 |
| 19/09/2021 | 1.32 | 1.27 | 1.30 | 60,903 | 10 | 46,751 |
| 12/09/2021 | 1.28 | 1.28 | 1.28 | 884 | 5 | 691 |
| 15/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
| 25/07/2021 | 1.30 | 1.28 | 1.30 | 197 | 3 | 152 |
| 27/06/2021 | 1.30 | 1.26 | 1.26 | 135 | 2 | 104 |
| 06/06/2021 | 1.25 | 1.25 | 1.25 | 1,531 | 4 | 1,225 |
| 30/05/2021 | 1.26 | 1.25 | 1.26 | 3,828 | 4 | 3,046 |
| 23/05/2021 | 1.26 | 1.25 | 1.25 | 6,737 | 12 | 5,389 |
| 16/05/2021 | 1.30 | 1.25 | 1.25 | 1,043 | 4 | 810 |
| 09/05/2021 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 25/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
| 04/04/2021 | 1.25 | 1.25 | 1.25 | 250 | 2 | 200 |
| 28/03/2021 | 1.25 | 1.25 | 1.25 | 3 | 1 | 2 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 0.81 | 0.73 | 0.73 | 19,803 | 15 | 26,119 |
| 02/01/2014 | 0.78 | 0.76 | 0.76 | 14,533 | 6 | 18,927 |
| 01/12/2013 | 0.81 | 0.77 | 0.77 | 6,514 | 11 | 8,360 |
| 03/11/2013 | 0.82 | 0.75 | 0.82 | 22,586 | 28 | 28,632 |
| 01/10/2013 | 0.75 | 0.73 | 0.75 | 10,151 | 29 | 13,742 |
| 01/09/2013 | 0.76 | 0.71 | 0.74 | 309,363 | 134 | 429,441 |
| 01/08/2013 | 0.71 | 0.71 | 0.71 | 308 | 4 | 434 |
| 01/07/2013 | 0.73 | 0.70 | 0.70 | 2,896 | 4 | 4,050 |
| 02/06/2013 | 0.76 | 0.75 | 0.75 | 2,131 | 6 | 2,840 |
| 01/05/2013 | 0.82 | 0.73 | 0.80 | 8,003 | 18 | 10,370 |
| 01/04/2013 | 0.84 | 0.76 | 0.76 | 2,408 | 11 | 3,000 |
| 03/03/2013 | 0.88 | 0.86 | 0.86 | 1,491 | 3 | 1,723 |
| 03/02/2013 | 0.93 | 0.90 | 0.90 | 14,964 | 18 | 16,433 |
| 02/01/2013 | 0.93 | 0.91 | 0.91 | 10,141 | 10 | 11,100 |
| 02/12/2012 | 0.95 | 0.90 | 0.95 | 10,229 | 5 | 11,300 |
| 01/11/2012 | 0.97 | 0.96 | 0.96 | 15,535 | 6 | 16,160 |
| 01/10/2012 | 0.97 | 0.96 | 0.96 | 39,256 | 13 | 40,788 |
| 02/09/2012 | 0.96 | 0.95 | 0.96 | 37,043 | 31 | 38,627 |
| 01/08/2012 | 0.96 | 0.96 | 0.96 | 10,320 | 6 | 10,750 |
| 01/07/2012 | 0.98 | 0.96 | 0.96 | 6,963 | 11 | 7,241 |