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 |
|---|---|---|---|---|---|---|
| 12/09/2017 | 1.72 | 1.72 | 1.72 | 2,666 | 4 | 1,550 |
| 30/08/2017 | 1.80 | 1.71 | 1.80 | 6,424 | 14 | 3,650 |
| 29/08/2017 | 1.80 | 1.73 | 1.80 | 8,203 | 8 | 4,660 |
| 28/08/2017 | 1.77 | 1.70 | 1.77 | 5,944 | 10 | 3,442 |
| 27/08/2017 | 1.76 | 1.76 | 1.76 | 176 | 1 | 100 |
| 24/08/2017 | 1.72 | 1.67 | 1.72 | 7,175 | 8 | 4,266 |
| 23/08/2017 | 1.72 | 1.66 | 1.72 | 2,081 | 6 | 1,234 |
| 22/08/2017 | 1.73 | 1.64 | 1.72 | 18,121 | 11 | 11,000 |
| 21/08/2017 | 1.72 | 1.65 | 1.71 | 4,759 | 10 | 2,835 |
| 20/08/2017 | 1.65 | 1.55 | 1.65 | 30,067 | 11 | 18,694 |
| 17/08/2017 | 1.58 | 1.55 | 1.58 | 8,537 | 4 | 5,443 |
| 16/08/2017 | 1.51 | 1.51 | 1.51 | 1,435 | 2 | 950 |
| 14/08/2017 | 1.51 | 1.51 | 1.51 | 151 | 1 | 100 |
| 13/08/2017 | 1.51 | 1.51 | 1.51 | 3,020 | 1 | 2,000 |
| 07/08/2017 | 1.52 | 1.50 | 1.52 | 3,025 | 3 | 2,000 |
| 02/08/2017 | 1.51 | 1.48 | 1.48 | 123 | 2 | 82 |
| 01/08/2017 | 1.59 | 1.51 | 1.51 | 502 | 3 | 318 |
| 31/07/2017 | 1.56 | 1.52 | 1.56 | 1,084 | 2 | 700 |
| 30/07/2017 | 1.51 | 1.45 | 1.51 | 5,024 | 12 | 3,328 |
| 27/07/2017 | 1.48 | 1.44 | 1.44 | 147 | 4 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/01/2008 | 1.10 | 1.04 | 1.09 | 64,904 | 111 | 60,618 |
| 13/01/2008 | 1.19 | 1.08 | 1.08 | 149,247 | 231 | 130,200 |
| 06/01/2008 | 1.15 | 1.04 | 1.15 | 288,762 | 410 | 261,267 |
| 30/12/2007 | 1.22 | 1.14 | 1.14 | 329,536 | 286 | 287,553 |
| 23/12/2007 | 1.28 | 1.20 | 1.22 | 45,108 | 69 | 36,986 |
| 16/12/2007 | 1.28 | 1.25 | 1.28 | 5,179 | 13 | 4,100 |
| 09/12/2007 | 1.30 | 1.25 | 1.26 | 36,479 | 59 | 28,828 |
| 02/12/2007 | 1.31 | 1.27 | 1.29 | 31,995 | 59 | 24,762 |
| 25/11/2007 | 1.32 | 1.27 | 1.29 | 48,088 | 74 | 37,358 |
| 18/11/2007 | 1.33 | 1.28 | 1.31 | 69,817 | 146 | 53,603 |
| 11/11/2007 | 1.36 | 1.30 | 1.32 | 77,068 | 133 | 58,150 |
| 04/11/2007 | 1.36 | 1.30 | 1.30 | 96,702 | 120 | 72,866 |
| 28/10/2007 | 1.42 | 1.30 | 1.32 | 274,657 | 303 | 204,599 |
| 21/10/2007 | 1.37 | 1.29 | 1.37 | 167,723 | 274 | 126,100 |
| 16/10/2007 | 1.31 | 1.26 | 1.30 | 31,195 | 76 | 24,220 |
| 07/10/2007 | 1.32 | 1.25 | 1.27 | 63,393 | 105 | 49,491 |
| 30/09/2007 | 1.33 | 1.24 | 1.33 | 54,890 | 99 | 42,668 |
| 23/09/2007 | 1.34 | 1.27 | 1.27 | 54,616 | 115 | 42,099 |
| 16/09/2007 | 1.51 | 1.29 | 1.31 | 206,627 | 319 | 144,414 |
| 09/09/2007 | 1.32 | 1.20 | 1.32 | 91,908 | 171 | 73,925 |