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 |
|---|---|---|---|---|---|---|
| 11/02/2018 | 2.00 | 1.92 | 1.92 | 13,108 | 3 | 6,579 |
| 08/02/2018 | 1.91 | 1.91 | 1.91 | 254 | 1 | 133 |
| 07/02/2018 | 1.91 | 1.91 | 1.91 | 8 | 1 | 4 |
| 06/02/2018 | 1.93 | 1.93 | 1.93 | 2,770 | 1 | 1,435 |
| 05/02/2018 | 1.90 | 1.90 | 1.90 | 570 | 1 | 300 |
| 04/02/2018 | 1.93 | 1.85 | 1.93 | 2,125 | 5 | 1,101 |
| 30/01/2018 | 1.99 | 1.84 | 1.84 | 4,910 | 6 | 2,599 |
| 29/01/2018 | 1.90 | 1.90 | 1.90 | 1,900 | 1 | 1,000 |
| 28/01/2018 | 1.90 | 1.90 | 1.90 | 2,280 | 2 | 1,200 |
| 25/01/2018 | 1.90 | 1.86 | 1.90 | 3,410 | 6 | 1,800 |
| 21/01/2018 | 1.81 | 1.81 | 1.81 | 2 | 1 | 1 |
| 18/01/2018 | 1.82 | 1.80 | 1.80 | 80,530 | 6 | 44,250 |
| 17/01/2018 | 1.86 | 1.82 | 1.82 | 135,259 | 2 | 72,725 |
| 15/01/2018 | 1.86 | 1.86 | 1.86 | 93 | 1 | 50 |
| 14/01/2018 | 1.89 | 1.88 | 1.88 | 566 | 2 | 300 |
| 11/01/2018 | 1.92 | 1.90 | 1.90 | 25,912 | 4 | 13,498 |
| 10/01/2018 | 1.92 | 1.92 | 1.92 | 25,476 | 11 | 13,269 |
| 09/01/2018 | 1.93 | 1.92 | 1.93 | 2,383 | 5 | 1,240 |
| 08/01/2018 | 1.93 | 1.93 | 1.93 | 483 | 2 | 250 |
| 07/01/2018 | 2.01 | 1.92 | 1.92 | 811 | 3 | 412 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/03/2009 | 0.89 | 0.80 | 0.85 | 23,793 | 41 | 28,191 |
| 15/03/2009 | 0.90 | 0.82 | 0.84 | 6,951 | 21 | 8,225 |
| 08/03/2009 | 0.89 | 0.80 | 0.88 | 66,622 | 84 | 79,330 |
| 01/03/2009 | 0.83 | 0.78 | 0.79 | 62,951 | 40 | 78,590 |
| 22/02/2009 | 0.81 | 0.77 | 0.78 | 31,722 | 50 | 40,540 |
| 15/02/2009 | 0.87 | 0.76 | 0.80 | 81,476 | 95 | 104,555 |
| 08/02/2009 | 0.89 | 0.81 | 0.85 | 42,446 | 73 | 51,155 |
| 01/02/2009 | 0.93 | 0.87 | 0.87 | 20,407 | 38 | 22,765 |
| 25/01/2009 | 0.96 | 0.91 | 0.91 | 9,880 | 29 | 10,600 |
| 18/01/2009 | 0.99 | 0.86 | 0.90 | 14,725 | 31 | 16,245 |
| 11/01/2009 | 1.02 | 0.96 | 0.98 | 34,956 | 72 | 35,152 |
| 04/01/2009 | 1.21 | 0.99 | 0.99 | 85,826 | 135 | 76,608 |
| 28/12/2008 | 1.25 | 1.14 | 1.25 | 352,525 | 140 | 296,889 |
| 21/12/2008 | 1.22 | 1.04 | 1.20 | 331,023 | 365 | 290,785 |
| 14/12/2008 | 1.09 | 0.93 | 1.09 | 100,419 | 106 | 99,349 |
| 30/11/2008 | 1.00 | 0.93 | 0.96 | 15,236 | 25 | 15,925 |
| 23/11/2008 | 0.92 | 0.88 | 0.92 | 35,976 | 40 | 39,650 |
| 16/11/2008 | 1.03 | 0.92 | 0.96 | 52,624 | 46 | 55,189 |
| 09/11/2008 | 1.10 | 0.96 | 0.96 | 37,133 | 53 | 36,773 |
| 02/11/2008 | 1.11 | 1.06 | 1.10 | 30,649 | 43 | 27,854 |