THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 21/10/2026
MarketFirst
High Price1.84
Last Closing1.80
No. of Transactions5
SectorHealth Care Services
Low Price1.80
Opening Price1.84
No. of Shares42,680
Div3.33
Change0.00
Closing Price1.80
Average Price1.82
P/E23.16
Value Traded77,774
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
| 04/04/2021 | 1.25 | 1.25 | 1.25 | 250 | 2 | 200 |
| 30/03/2021 | 1.25 | 1.25 | 1.25 | 3 | 1 | 2 |
| 17/03/2021 | 1.25 | 1.25 | 1.25 | 500 | 1 | 400 |
| 16/03/2021 | 1.25 | 1.25 | 1.25 | 375 | 1 | 300 |
| 15/03/2021 | 1.25 | 1.25 | 1.25 | 1,058 | 2 | 846 |
| 14/03/2021 | 1.25 | 1.25 | 1.25 | 9,909 | 10 | 7,927 |
| 08/03/2021 | 1.28 | 1.25 | 1.25 | 2,003 | 3 | 1,568 |
| 03/03/2021 | 1.30 | 1.30 | 1.30 | 390 | 4 | 300 |
| 25/02/2021 | 1.30 | 1.30 | 1.30 | 146 | 1 | 112 |
| 21/02/2021 | 1.31 | 1.31 | 1.31 | 1,148 | 3 | 876 |
| 17/02/2021 | 1.30 | 1.30 | 1.30 | 31 | 1 | 24 |
| 20/01/2021 | 1.30 | 1.30 | 1.30 | 376 | 3 | 289 |
| 17/01/2021 | 1.30 | 1.30 | 1.30 | 281 | 1 | 216 |
| 10/01/2021 | 1.32 | 1.30 | 1.32 | 2,038 | 3 | 1,559 |
| 07/01/2021 | 1.35 | 1.32 | 1.35 | 419 | 3 | 316 |
| 04/01/2021 | 1.38 | 1.34 | 1.38 | 38,206 | 4 | 28,100 |
| 31/12/2020 | 1.36 | 1.34 | 1.36 | 1,340 | 2 | 1,000 |
| 30/12/2020 | 1.34 | 1.34 | 1.34 | 268 | 1 | 200 |
| 29/12/2020 | 1.34 | 1.33 | 1.33 | 1,262 | 2 | 947 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2015 | 0.66 | 0.65 | 0.65 | 2,280 | 16 | 3,500 |
| 26/04/2015 | 0.67 | 0.66 | 0.67 | 25,480 | 27 | 38,600 |
| 19/04/2015 | 0.66 | 0.66 | 0.66 | 25,740 | 4 | 39,000 |
| 12/04/2015 | 0.68 | 0.66 | 0.66 | 2,650 | 7 | 3,954 |
| 05/04/2015 | 0.68 | 0.66 | 0.66 | 2,124 | 4 | 3,188 |
| 29/03/2015 | 0.69 | 0.69 | 0.69 | 18,581 | 15 | 26,929 |
| 22/03/2015 | 0.70 | 0.69 | 0.69 | 1,795 | 2 | 2,600 |
| 15/03/2015 | 0.73 | 0.73 | 0.73 | 37 | 1 | 50 |
| 08/03/2015 | 0.74 | 0.74 | 0.74 | 37 | 1 | 50 |
| 01/02/2015 | 0.78 | 0.76 | 0.77 | 10,068 | 13 | 13,000 |
| 25/01/2015 | 0.75 | 0.67 | 0.75 | 17,188 | 13 | 23,540 |
| 18/01/2015 | 0.67 | 0.67 | 0.67 | 34 | 1 | 50 |
| 28/12/2014 | 0.69 | 0.69 | 0.69 | 3,450 | 2 | 5,000 |
| 21/12/2014 | 0.67 | 0.66 | 0.67 | 10,590 | 6 | 16,039 |
| 14/12/2014 | 0.67 | 0.66 | 0.66 | 23,761 | 11 | 36,000 |
| 07/12/2014 | 0.67 | 0.67 | 0.67 | 37 | 2 | 55 |
| 09/11/2014 | 0.69 | 0.69 | 0.69 | 3,450 | 2 | 5,000 |
| 02/11/2014 | 0.69 | 0.68 | 0.68 | 39,044 | 9 | 56,679 |
| 19/10/2014 | 0.69 | 0.69 | 0.69 | 690 | 1 | 1,000 |
| 12/10/2014 | 0.70 | 0.68 | 0.70 | 5,880 | 4 | 8,500 |