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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 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 |
| 23/03/2008 | 1.25 | 1.20 | 1.24 | 131,972 | 80 | 108,900 |
| 16/03/2008 | 1.23 | 1.20 | 1.20 | 51,517 | 54 | 42,687 |
| 09/03/2008 | 1.28 | 1.20 | 1.21 | 184,819 | 148 | 149,091 |
| 02/03/2008 | 1.36 | 1.20 | 1.20 | 127,956 | 178 | 101,753 |
| 24/02/2008 | 1.34 | 1.19 | 1.34 | 288,521 | 299 | 225,576 |
| 17/02/2008 | 1.24 | 1.16 | 1.19 | 198,169 | 183 | 165,516 |
| 10/02/2008 | 1.23 | 1.08 | 1.20 | 258,282 | 346 | 220,987 |
| 02/02/2008 | 1.13 | 1.05 | 1.09 | 87,161 | 162 | 80,064 |
| 27/01/2008 | 1.09 | 1.06 | 1.08 | 42,501 | 66 | 39,625 |