THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 14/10/2026
MarketFirst
High Price1.80
Last Closing1.79
No. of Transactions1
SectorHealth Care Services
Low Price1.80
Opening Price1.80
No. of Shares40
Div3.33
Change0.01
Closing Price1.80
Average Price1.80
P/E23.16
Value Traded72
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/09/2022 | 1.60 | 1.60 | 1.60 | 1,600 | 1 | 1,000 |
| 06/09/2022 | 1.60 | 1.57 | 1.60 | 194,778 | 13 | 123,807 |
| 05/09/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
| 04/09/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
| 01/09/2022 | 1.65 | 1.60 | 1.65 | 7,024 | 8 | 4,298 |
| 31/08/2022 | 1.60 | 1.60 | 1.60 | 3,200 | 1 | 2,000 |
| 30/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
| 29/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
| 28/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
| 25/08/2022 | 1.60 | 1.58 | 1.60 | 6,719 | 2 | 4,227 |
| 24/08/2022 | 1.58 | 1.58 | 1.58 | 3,160 | 1 | 2,000 |
| 23/08/2022 | 1.58 | 1.58 | 1.58 | 1,580 | 1 | 1,000 |
| 22/08/2022 | 1.60 | 1.58 | 1.58 | 4,780 | 2 | 3,000 |
| 21/08/2022 | 1.60 | 1.60 | 1.60 | 108,109 | 11 | 67,568 |
| 18/08/2022 | 1.60 | 1.60 | 1.60 | 3,200 | 1 | 2,000 |
| 17/08/2022 | 1.60 | 1.60 | 1.60 | 3,262 | 2 | 2,039 |
| 16/08/2022 | 1.62 | 1.60 | 1.60 | 6,440 | 3 | 4,000 |
| 15/08/2022 | 1.62 | 1.62 | 1.62 | 3,240 | 1 | 2,000 |
| 14/08/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
| 11/08/2022 | 1.65 | 1.65 | 1.65 | 660 | 1 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2018 | 1.84 | 1.80 | 1.80 | 1,117 | 3 | 615 |
| 28/10/2018 | 1.92 | 1.90 | 1.92 | 18,376 | 2 | 9,590 |
| 21/10/2018 | 1.90 | 1.82 | 1.90 | 19,436 | 12 | 10,621 |
| 14/10/2018 | 1.92 | 1.84 | 1.84 | 4,656 | 10 | 2,453 |
| 16/09/2018 | 1.78 | 1.78 | 1.78 | 623 | 1 | 350 |
| 09/09/2018 | 1.78 | 1.74 | 1.78 | 6,307 | 8 | 3,555 |
| 02/09/2018 | 1.70 | 1.70 | 1.70 | 1,624 | 1 | 955 |
| 12/08/2018 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
| 05/08/2018 | 1.76 | 1.76 | 1.76 | 1,258 | 1 | 715 |
| 29/07/2018 | 1.86 | 1.81 | 1.81 | 5,218 | 5 | 2,813 |
| 22/07/2018 | 1.90 | 1.90 | 1.90 | 194 | 1 | 102 |
| 15/07/2018 | 2.00 | 2.00 | 2.00 | 1,400 | 2 | 700 |
| 08/07/2018 | 2.01 | 1.96 | 2.01 | 1,073,980 | 3 | 537,030 |
| 24/06/2018 | 1.96 | 1.87 | 1.96 | 5,112 | 2 | 2,700 |
| 17/06/2018 | 1.87 | 1.87 | 1.87 | 2,476 | 1 | 1,324 |
| 10/06/2018 | 2.00 | 2.00 | 1.87 | 200 | 1 | 100 |
| 03/06/2018 | 1.99 | 1.98 | 1.98 | 17,744 | 17 | 8,929 |
| 27/05/2018 | 1.99 | 1.99 | 1.99 | 36,417 | 26 | 18,300 |
| 20/05/2018 | 2.00 | 1.98 | 2.00 | 5,748 | 5 | 2,894 |
| 13/05/2018 | 2.05 | 1.99 | 1.99 | 12,083 | 9 | 5,999 |