THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 17/03/2026
MarketFirst
High Price1.92
Last Closing1.81
No. of Transactions3
SectorHealth Care Services
Low Price1.81
Opening Price1.92
No. of Shares1,523
Div1.10
Change0.00
Closing Price1.81
Average Price1.92
P/E17.39
Value Traded2,922
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2019 | 2.10 | 2.09 | 2.10 | 7,002 | 2 | 3,350 |
| 19/12/2019 | 2.09 | 2.00 | 2.09 | 5,930 | 7 | 2,950 |
| 18/12/2019 | 2.10 | 2.04 | 2.09 | 6,658 | 6 | 3,200 |
| 17/12/2019 | 2.00 | 1.91 | 2.00 | 137,921 | 19 | 69,119 |
| 16/12/2019 | 1.92 | 1.91 | 1.91 | 10,520 | 4 | 5,500 |
| 15/12/2019 | 1.92 | 1.92 | 1.92 | 2,880 | 2 | 1,500 |
| 10/12/2019 | 1.91 | 1.91 | 1.91 | 9,617 | 3 | 5,035 |
| 09/12/2019 | 1.95 | 1.95 | 1.95 | 5,870 | 1 | 3,010 |
| 08/12/2019 | 1.97 | 1.97 | 1.97 | 3,940 | 1 | 2,000 |
| 03/12/2019 | 2.00 | 1.99 | 2.00 | 5,970 | 2 | 3,000 |
| 02/12/2019 | 2.00 | 1.97 | 2.00 | 9,900 | 3 | 5,005 |
| 01/12/2019 | 2.00 | 1.92 | 2.00 | 29,160 | 3 | 15,005 |
| 26/11/2019 | 2.00 | 1.89 | 2.00 | 18,710 | 6 | 9,870 |
| 25/11/2019 | 1.92 | 1.84 | 1.92 | 69,085 | 8 | 37,215 |
| 24/11/2019 | 1.89 | 1.89 | 1.89 | 9,450 | 1 | 5,000 |
| 20/11/2019 | 1.90 | 1.85 | 1.90 | 2,363 | 3 | 1,249 |
| 12/11/2019 | 1.85 | 1.85 | 1.85 | 37,000 | 1 | 20,000 |
| 10/11/2019 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
| 07/11/2019 | 1.95 | 1.85 | 1.85 | 287 | 2 | 155 |
| 04/11/2019 | 1.90 | 1.85 | 1.90 | 239,552 | 8 | 129,312 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2012 | 0.96 | 0.96 | 0.96 | 12,221 | 16 | 12,730 |
| 16/09/2012 | 0.96 | 0.95 | 0.95 | 12,870 | 10 | 13,447 |
| 09/09/2012 | 0.96 | 0.96 | 0.96 | 1,920 | 2 | 2,000 |
| 02/09/2012 | 0.96 | 0.96 | 0.96 | 10,032 | 3 | 10,450 |
| 12/08/2012 | 0.96 | 0.96 | 0.96 | 192 | 2 | 200 |
| 05/08/2012 | 0.96 | 0.96 | 0.96 | 240 | 1 | 250 |
| 29/07/2012 | 0.96 | 0.96 | 0.96 | 12,768 | 8 | 13,300 |
| 22/07/2012 | 0.98 | 0.96 | 0.96 | 3,602 | 4 | 3,741 |
| 08/07/2012 | 0.96 | 0.96 | 0.96 | 384 | 1 | 400 |
| 01/07/2012 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 24/06/2012 | 0.96 | 0.96 | 0.96 | 18,183 | 8 | 18,941 |
| 17/06/2012 | 0.96 | 0.96 | 0.96 | 4,932 | 3 | 5,137 |
| 10/06/2012 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 03/06/2012 | 0.96 | 0.96 | 0.96 | 19,584 | 11 | 20,400 |
| 27/05/2012 | 0.96 | 0.96 | 0.96 | 6,048 | 6 | 6,300 |
| 13/05/2012 | 0.96 | 0.96 | 0.96 | 2,880 | 4 | 3,000 |
| 30/04/2012 | 1.00 | 0.96 | 0.96 | 4,855 | 7 | 5,050 |
| 22/04/2012 | 1.00 | 0.96 | 1.00 | 354,825 | 12 | 365,698 |
| 15/04/2012 | 1.00 | 0.96 | 1.00 | 5,660 | 5 | 5,862 |
| 08/04/2012 | 1.00 | 0.98 | 0.98 | 16,229 | 8 | 16,232 |