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 |
|---|---|---|---|---|---|---|
| 07/11/2017 | 1.89 | 1.88 | 1.89 | 9,601 | 3 | 5,107 |
| 31/10/2017 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| 30/10/2017 | 1.84 | 1.83 | 1.83 | 7,543 | 2 | 4,100 |
| 29/10/2017 | 1.91 | 1.85 | 1.85 | 9,441 | 7 | 4,982 |
| 26/10/2017 | 1.88 | 1.88 | 1.88 | 7,832 | 2 | 4,166 |
| 25/10/2017 | 1.88 | 1.87 | 1.87 | 1,037 | 2 | 553 |
| 19/10/2017 | 1.90 | 1.83 | 1.90 | 4,228 | 10 | 2,256 |
| 18/10/2017 | 1.82 | 1.82 | 1.82 | 808 | 1 | 444 |
| 17/10/2017 | 1.82 | 1.82 | 1.82 | 2,366 | 2 | 1,300 |
| 16/10/2017 | 1.82 | 1.82 | 1.82 | 546 | 1 | 300 |
| 12/10/2017 | 1.83 | 1.81 | 1.83 | 4,652 | 7 | 2,556 |
| 11/10/2017 | 1.81 | 1.81 | 1.81 | 13,075 | 4 | 7,224 |
| 09/10/2017 | 1.81 | 1.81 | 1.81 | 342 | 2 | 189 |
| 08/10/2017 | 1.81 | 1.80 | 1.81 | 20,927 | 4 | 11,611 |
| 04/10/2017 | 1.81 | 1.81 | 1.81 | 1,535 | 2 | 848 |
| 01/10/2017 | 1.81 | 1.81 | 1.81 | 5 | 1 | 3 |
| 28/09/2017 | 1.80 | 1.80 | 1.80 | 803 | 1 | 446 |
| 26/09/2017 | 1.81 | 1.80 | 1.80 | 1,805 | 2 | 1,000 |
| 14/09/2017 | 1.89 | 1.81 | 1.81 | 7,004 | 8 | 3,775 |
| 13/09/2017 | 1.80 | 1.72 | 1.80 | 3,775 | 10 | 2,157 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/08/2008 | 1.17 | 1.10 | 1.15 | 102,762 | 69 | 91,377 |
| 03/08/2008 | 1.19 | 1.14 | 1.17 | 18,284 | 25 | 15,728 |
| 27/07/2008 | 1.21 | 1.14 | 1.16 | 79,727 | 89 | 68,549 |
| 20/07/2008 | 1.26 | 1.14 | 1.17 | 139,445 | 106 | 117,414 |
| 13/07/2008 | 1.30 | 1.20 | 1.23 | 373,830 | 96 | 292,328 |
| 06/07/2008 | 1.29 | 1.20 | 1.25 | 125,611 | 70 | 102,510 |
| 29/06/2008 | 1.30 | 1.26 | 1.27 | 19,121 | 24 | 14,970 |
| 22/06/2008 | 1.34 | 1.25 | 1.25 | 109,185 | 103 | 84,114 |
| 15/06/2008 | 1.30 | 1.22 | 1.29 | 71,591 | 66 | 56,731 |
| 08/06/2008 | 1.30 | 1.22 | 1.26 | 64,890 | 106 | 50,979 |
| 01/06/2008 | 1.25 | 1.19 | 1.25 | 52,050 | 68 | 42,503 |
| 26/05/2008 | 1.23 | 1.20 | 1.21 | 24,462 | 41 | 20,195 |
| 18/05/2008 | 1.24 | 1.17 | 1.23 | 72,733 | 102 | 60,848 |
| 11/05/2008 | 1.33 | 1.19 | 1.25 | 103,294 | 144 | 83,395 |
| 04/05/2008 | 1.33 | 1.22 | 1.28 | 704,837 | 49 | 563,522 |
| 27/04/2008 | 1.30 | 1.25 | 1.25 | 19,531 | 25 | 15,505 |
| 20/04/2008 | 1.29 | 1.20 | 1.29 | 12,556 | 28 | 10,270 |
| 13/04/2008 | 1.51 | 1.23 | 1.25 | 164,910 | 158 | 117,885 |
| 06/04/2008 | 1.45 | 1.26 | 1.45 | 663,972 | 348 | 471,590 |
| 30/03/2008 | 1.36 | 1.24 | 1.31 | 303,617 | 160 | 232,893 |