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 |
|---|---|---|---|---|---|---|
| 25/07/2017 | 1.45 | 1.45 | 1.45 | 36 | 1 | 25 |
| 17/07/2017 | 1.49 | 1.46 | 1.46 | 1,807 | 3 | 1,225 |
| 16/07/2017 | 1.49 | 1.49 | 1.49 | 846 | 5 | 568 |
| 13/07/2017 | 1.56 | 1.45 | 1.56 | 88,259 | 21 | 60,428 |
| 12/07/2017 | 1.49 | 1.40 | 1.49 | 659,438 | 37 | 454,567 |
| 11/07/2017 | 1.42 | 1.38 | 1.42 | 5,633 | 7 | 4,000 |
| 10/07/2017 | 1.38 | 1.32 | 1.38 | 5,863 | 13 | 4,300 |
| 09/07/2017 | 1.32 | 1.32 | 1.32 | 2,233 | 7 | 1,692 |
| 05/07/2017 | 1.32 | 1.30 | 1.32 | 656 | 4 | 500 |
| 29/06/2017 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 22/06/2017 | 1.36 | 1.33 | 1.36 | 11,190 | 14 | 8,250 |
| 21/06/2017 | 1.30 | 1.23 | 1.30 | 13,171 | 28 | 10,150 |
| 20/06/2017 | 1.29 | 1.24 | 1.24 | 24,455 | 6 | 19,500 |
| 19/06/2017 | 1.23 | 1.23 | 1.23 | 871,218 | 17 | 708,307 |
| 18/06/2017 | 1.23 | 1.23 | 1.23 | 3,813 | 4 | 3,100 |
| 15/06/2017 | 1.24 | 1.24 | 1.24 | 2,480 | 1 | 2,000 |
| 14/06/2017 | 1.30 | 1.30 | 1.30 | 2,896 | 3 | 2,228 |
| 12/06/2017 | 1.24 | 1.24 | 1.24 | 124 | 1 | 100 |
| 31/05/2017 | 1.30 | 1.30 | 1.30 | 1,105 | 1 | 850 |
| 30/05/2017 | 1.24 | 1.23 | 1.24 | 1,602 | 2 | 1,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/09/2007 | 1.37 | 1.24 | 1.25 | 127,476 | 209 | 99,596 |
| 26/08/2007 | 1.39 | 1.32 | 1.32 | 22,722 | 44 | 16,880 |
| 19/08/2007 | 1.40 | 1.35 | 1.36 | 68,162 | 121 | 49,650 |
| 12/08/2007 | 1.46 | 1.35 | 1.40 | 101,150 | 180 | 72,730 |
| 05/08/2007 | 1.57 | 1.37 | 1.45 | 205,608 | 216 | 138,801 |
| 29/07/2007 | 1.43 | 1.39 | 1.39 | 60,454 | 67 | 42,547 |
| 22/07/2007 | 1.50 | 1.40 | 1.41 | 87,116 | 97 | 60,847 |
| 15/07/2007 | 1.48 | 1.42 | 1.43 | 20,765 | 43 | 14,410 |
| 08/07/2007 | 1.52 | 1.44 | 1.45 | 55,338 | 113 | 37,706 |
| 01/07/2007 | 1.61 | 1.50 | 1.50 | 40,914 | 91 | 26,160 |
| 24/06/2007 | 1.61 | 1.42 | 1.61 | 205,672 | 266 | 136,050 |