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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 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 |
| 17/06/2007 | 1.56 | 1.47 | 1.47 | 191,347 | 269 | 127,482 |
| 10/06/2007 | 1.63 | 1.54 | 1.54 | 231,950 | 245 | 145,969 |
| 03/06/2007 | 1.69 | 1.60 | 1.60 | 189,578 | 208 | 115,379 |
| 27/05/2007 | 1.68 | 1.60 | 1.66 | 183,953 | 204 | 112,238 |
| 20/05/2007 | 1.68 | 1.60 | 1.65 | 186,540 | 231 | 114,507 |
| 13/05/2007 | 1.74 | 1.60 | 1.66 | 196,110 | 338 | 116,583 |
| 06/05/2007 | 1.80 | 1.64 | 1.67 | 367,775 | 348 | 218,761 |
| 30/04/2007 | 1.89 | 1.63 | 1.84 | 620,519 | 369 | 337,477 |
| 22/04/2007 | 1.95 | 1.66 | 1.66 | 1,600,775 | 862 | 878,871 |