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 |
|---|---|---|---|---|---|---|
| 28/03/2023 | 1.91 | 1.91 | 1.91 | 598 | 1 | 313 |
| 27/03/2023 | 1.90 | 1.90 | 1.90 | 475 | 1 | 250 |
| 23/03/2023 | 1.90 | 1.90 | 1.90 | 1,900 | 2 | 1,000 |
| 22/03/2023 | 1.99 | 1.90 | 1.90 | 762 | 2 | 401 |
| 20/03/2023 | 1.95 | 1.86 | 1.90 | 46,795 | 12 | 24,616 |
| 19/03/2023 | 1.86 | 1.86 | 1.86 | 1,875 | 3 | 1,008 |
| 16/03/2023 | 1.86 | 1.86 | 1.86 | 6,305 | 6 | 3,390 |
| 15/03/2023 | 1.88 | 1.88 | 1.88 | 2,820 | 3 | 1,500 |
| 14/03/2023 | 1.90 | 1.86 | 1.90 | 1,880 | 2 | 1,000 |
| 13/03/2023 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 12/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 08/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 06/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 05/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 02/03/2023 | 1.86 | 1.86 | 1.86 | 39 | 1 | 21 |
| 01/03/2023 | 1.86 | 1.86 | 1.86 | 465 | 1 | 250 |
| 28/02/2023 | 1.86 | 1.86 | 1.86 | 601 | 2 | 323 |
| 27/02/2023 | 1.86 | 1.86 | 1.86 | 1,302 | 2 | 700 |
| 26/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 2 | 1,500 |
| 23/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/03/2021 | 1.25 | 1.25 | 1.25 | 11,841 | 14 | 9,473 |
| 07/03/2021 | 1.28 | 1.25 | 1.25 | 2,003 | 3 | 1,568 |
| 28/02/2021 | 1.30 | 1.30 | 1.30 | 390 | 4 | 300 |
| 21/02/2021 | 1.31 | 1.30 | 1.30 | 1,293 | 4 | 988 |
| 14/02/2021 | 1.30 | 1.30 | 1.30 | 31 | 1 | 24 |
| 17/01/2021 | 1.30 | 1.30 | 1.30 | 657 | 4 | 505 |
| 10/01/2021 | 1.32 | 1.30 | 1.32 | 2,038 | 3 | 1,559 |
| 03/01/2021 | 1.38 | 1.32 | 1.35 | 38,625 | 7 | 28,416 |
| 27/12/2020 | 1.36 | 1.33 | 1.36 | 2,870 | 5 | 2,147 |
| 20/12/2020 | 1.39 | 1.34 | 1.39 | 1,684 | 4 | 1,253 |
| 13/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
| 06/12/2020 | 1.44 | 1.38 | 1.38 | 3,069 | 4 | 2,202 |
| 29/11/2020 | 1.42 | 1.39 | 1.39 | 3,287 | 14 | 2,343 |
| 22/11/2020 | 1.46 | 1.43 | 1.43 | 3,602 | 18 | 2,495 |
| 15/11/2020 | 1.50 | 1.50 | 1.50 | 57 | 3 | 38 |
| 01/11/2020 | 1.49 | 1.46 | 1.49 | 21 | 2 | 14 |
| 25/10/2020 | 1.55 | 1.50 | 1.50 | 82 | 2 | 53 |
| 18/10/2020 | 1.51 | 1.45 | 1.51 | 557 | 4 | 370 |
| 11/10/2020 | 1.55 | 1.44 | 1.50 | 5,949 | 29 | 3,993 |
| 04/10/2020 | 1.44 | 1.38 | 1.44 | 23,479 | 27 | 16,927 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2012 | 0.96 | 0.96 | 0.96 | 42,795 | 23 | 44,578 |
| 01/05/2012 | 1.00 | 0.96 | 0.96 | 11,378 | 13 | 11,850 |
| 01/04/2012 | 1.03 | 0.96 | 0.97 | 407,003 | 56 | 418,192 |
| 01/03/2012 | 1.00 | 0.95 | 1.00 | 80,932 | 70 | 83,233 |
| 01/02/2012 | 0.98 | 0.93 | 0.95 | 100,554 | 57 | 105,905 |
| 02/01/2012 | 0.97 | 0.91 | 0.94 | 14,832 | 12 | 16,005 |
| 01/12/2011 | 0.97 | 0.91 | 0.94 | 59,722 | 44 | 64,584 |
| 01/11/2011 | 0.92 | 0.91 | 0.92 | 3,507 | 4 | 3,853 |
| 02/10/2011 | 0.92 | 0.90 | 0.92 | 13,613 | 12 | 15,043 |
| 04/09/2011 | 0.92 | 0.90 | 0.92 | 40,680 | 19 | 45,150 |
| 01/08/2011 | 0.92 | 0.90 | 0.90 | 97,483 | 33 | 108,244 |
| 03/07/2011 | 0.92 | 0.90 | 0.91 | 80,207 | 65 | 88,361 |
| 01/06/2011 | 0.92 | 0.90 | 0.90 | 29,347 | 24 | 32,519 |
| 02/05/2011 | 0.92 | 0.90 | 0.90 | 30,298 | 21 | 33,617 |
| 03/04/2011 | 0.94 | 0.87 | 0.90 | 260,851 | 58 | 288,728 |
| 01/03/2011 | 0.99 | 0.90 | 0.90 | 21,992 | 32 | 24,188 |
| 01/02/2011 | 0.92 | 0.87 | 0.90 | 14,333 | 18 | 15,930 |
| 02/01/2011 | 0.94 | 0.88 | 0.90 | 53,856 | 44 | 59,470 |
| 01/12/2010 | 0.92 | 0.88 | 0.92 | 11,690 | 22 | 13,100 |
| 01/11/2010 | 0.92 | 0.88 | 0.92 | 22,439 | 45 | 24,955 |