THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 03/09/2026
MarketFirst
High Price1.90
Last Closing1.88
No. of Transactions4
SectorHealth Care Services
Low Price1.80
Opening Price1.80
No. of Shares17,329
Div3.33
Change-0.08
Closing Price1.80
Average Price1.89
P/E23.16
Value Traded32,822
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/04/2018 | 1.96 | 1.96 | 1.96 | 29,400 | 2 | 15,000 |
| 16/04/2018 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 15/04/2018 | 1.98 | 1.98 | 1.98 | 198 | 1 | 100 |
| 03/04/2018 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 22/03/2018 | 2.01 | 2.01 | 2.01 | 5,528 | 1 | 2,750 |
| 21/03/2018 | 2.04 | 1.96 | 1.96 | 19,368 | 3 | 9,500 |
| 20/03/2018 | 2.01 | 2.00 | 2.00 | 22,579 | 10 | 11,287 |
| 11/03/2018 | 2.00 | 2.00 | 2.00 | 3,000 | 3 | 1,500 |
| 08/03/2018 | 2.01 | 2.01 | 2.01 | 448 | 1 | 223 |
| 07/03/2018 | 2.00 | 2.00 | 2.00 | 1,100 | 2 | 550 |
| 06/03/2018 | 2.00 | 2.00 | 2.00 | 2,600 | 1 | 1,300 |
| 05/03/2018 | 2.02 | 2.00 | 2.00 | 4,602 | 8 | 2,300 |
| 04/03/2018 | 2.02 | 2.02 | 2.02 | 404 | 2 | 200 |
| 01/03/2018 | 2.01 | 1.96 | 1.96 | 7,432 | 4 | 3,716 |
| 26/02/2018 | 1.92 | 1.92 | 1.92 | 480 | 1 | 250 |
| 25/02/2018 | 2.04 | 2.00 | 2.00 | 22,568 | 5 | 11,119 |
| 21/02/2018 | 1.99 | 1.99 | 1.99 | 3,980 | 3 | 2,000 |
| 20/02/2018 | 1.90 | 1.90 | 1.90 | 8,485 | 1 | 4,466 |
| 14/02/2018 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 12/02/2018 | 2.00 | 1.92 | 1.92 | 4,235 | 4 | 2,123 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2009 | 1.00 | 0.84 | 1.00 | 45,612 | 70 | 49,220 |
| 02/08/2009 | 0.89 | 0.81 | 0.88 | 17,918 | 38 | 21,115 |
| 26/07/2009 | 0.88 | 0.81 | 0.81 | 63,750 | 45 | 74,500 |
| 19/07/2009 | 0.85 | 0.77 | 0.84 | 23,509 | 57 | 28,565 |
| 12/07/2009 | 0.84 | 0.78 | 0.81 | 23,490 | 29 | 28,219 |
| 05/07/2009 | 0.82 | 0.76 | 0.82 | 24,795 | 25 | 31,731 |
| 28/06/2009 | 0.80 | 0.80 | 0.80 | 80 | 1 | 100 |
| 21/06/2009 | 0.81 | 0.78 | 0.78 | 14,212 | 12 | 17,712 |
| 14/06/2009 | 0.84 | 0.81 | 0.81 | 13,213 | 10 | 16,312 |
| 07/06/2009 | 0.83 | 0.80 | 0.82 | 16,063 | 9 | 19,798 |
| 31/05/2009 | 0.83 | 0.80 | 0.83 | 4,397 | 11 | 5,360 |
| 25/05/2009 | 0.83 | 0.81 | 0.82 | 2,017 | 4 | 2,480 |
| 17/05/2009 | 0.84 | 0.80 | 0.80 | 2,984 | 7 | 3,707 |
| 10/05/2009 | 0.84 | 0.79 | 0.82 | 9,273 | 26 | 11,370 |
| 03/05/2009 | 0.85 | 0.81 | 0.84 | 1,756 | 3 | 2,160 |
| 26/04/2009 | 0.88 | 0.80 | 0.83 | 12,802 | 30 | 15,340 |
| 19/04/2009 | 0.88 | 0.83 | 0.86 | 10,002 | 17 | 11,910 |
| 12/04/2009 | 0.88 | 0.82 | 0.88 | 21,812 | 21 | 25,755 |
| 05/04/2009 | 0.88 | 0.85 | 0.87 | 1,509 | 5 | 1,750 |
| 29/03/2009 | 0.89 | 0.85 | 0.88 | 16,730 | 30 | 19,466 |