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 |
|---|---|---|---|---|---|---|
| 24/05/2017 | 1.24 | 1.23 | 1.23 | 433 | 2 | 350 |
| 23/05/2017 | 1.31 | 1.27 | 1.27 | 1,481 | 3 | 1,150 |
| 14/05/2017 | 1.27 | 1.26 | 1.26 | 6,288 | 6 | 4,954 |
| 11/05/2017 | 1.27 | 1.25 | 1.27 | 16,100 | 26 | 12,800 |
| 01/05/2017 | 1.31 | 1.31 | 1.31 | 26,702 | 1 | 20,383 |
| 27/04/2017 | 1.25 | 1.25 | 1.25 | 113 | 1 | 90 |
| 25/04/2017 | 1.43 | 1.43 | 1.43 | 14 | 1 | 10 |
| 19/04/2017 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 12/04/2017 | 1.39 | 1.39 | 1.39 | 973 | 1 | 700 |
| 11/04/2017 | 1.40 | 1.38 | 1.40 | 71,540 | 4 | 51,116 |
| 04/04/2017 | 1.36 | 1.34 | 1.34 | 6,744 | 4 | 4,966 |
| 02/04/2017 | 1.35 | 1.35 | 1.35 | 1,080 | 7 | 800 |
| 28/03/2017 | 1.35 | 1.35 | 1.35 | 409 | 2 | 303 |
| 21/03/2017 | 1.35 | 1.35 | 1.35 | 1,350 | 1 | 1,000 |
| 20/03/2017 | 1.35 | 1.34 | 1.35 | 1,013,845 | 6 | 751,001 |
| 15/03/2017 | 1.36 | 1.35 | 1.35 | 1,224 | 5 | 906 |
| 13/03/2017 | 1.36 | 1.36 | 1.36 | 653 | 1 | 480 |
| 12/03/2017 | 1.40 | 1.38 | 1.38 | 3,479 | 3 | 2,514 |
| 06/03/2017 | 1.42 | 1.40 | 1.40 | 1,317 | 4 | 933 |
| 02/03/2017 | 1.46 | 1.45 | 1.45 | 7,355 | 6 | 5,045 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/04/2007 | 1.97 | 1.62 | 1.86 | 3,609,156 | 753 | 1,955,058 |
| 08/04/2007 | 2.39 | 1.94 | 1.97 | 25,690,841 | 1,120 | 11,344,666 |
| 01/04/2007 | 2.39 | 2.19 | 2.30 | 1,430,326 | 656 | 628,678 |
| 25/03/2007 | 2.49 | 2.22 | 2.36 | 1,303,126 | 611 | 545,390 |
| 18/03/2007 | 2.56 | 2.40 | 2.44 | 780,889 | 434 | 313,353 |
| 11/03/2007 | 2.43 | 2.29 | 2.43 | 1,426,243 | 587 | 600,373 |
| 04/03/2007 | 2.75 | 2.32 | 2.32 | 2,376,781 | 780 | 947,308 |
| 25/02/2007 | 2.77 | 2.27 | 2.75 | 6,731,277 | 1,083 | 2,628,998 |
| 18/02/2007 | 2.64 | 2.21 | 2.44 | 7,189,949 | 561 | 3,120,019 |
| 11/02/2007 | 2.72 | 2.09 | 2.52 | 17,747,016 | 1,081 | 7,076,719 |
| 04/02/2007 | 2.35 | 1.92 | 2.20 | 3,614,583 | 609 | 1,713,366 |
| 28/01/2007 | 1.91 | 1.59 | 1.91 | 879,956 | 373 | 492,128 |
| 21/01/2007 | 1.57 | 1.37 | 1.52 | 522,439 | 411 | 359,823 |
| 14/01/2007 | 1.79 | 1.55 | 1.55 | 658,219 | 277 | 408,359 |
| 07/01/2007 | 2.05 | 1.87 | 1.87 | 380,276 | 85 | 199,438 |
| 24/12/2006 | 2.00 | 1.90 | 2.00 | 16,191 | 11 | 8,430 |
| 17/12/2006 | 1.98 | 1.91 | 1.92 | 439,683 | 41 | 222,990 |
| 10/12/2006 | 1.99 | 1.90 | 1.95 | 36,809 | 33 | 18,967 |
| 03/12/2006 | 2.08 | 1.85 | 2.02 | 125,651 | 51 | 64,304 |
| 26/11/2006 | 2.04 | 1.85 | 1.99 | 24,131 | 36 | 12,275 |