THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 28/06/2026
MarketFirst
High Price1.79
Last Closing1.78
No. of Transactions3
SectorHealth Care Services
Low Price1.78
Opening Price1.79
No. of Shares763
Div3.37
Change0.00
Closing Price1.78
Average Price1.79
P/E21.24
Value Traded1,365
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2022 | 1.58 | 1.57 | 1.58 | 15,435 | 2 | 9,800 |
| 18/05/2022 | 1.59 | 1.56 | 1.57 | 346,715 | 6 | 219,387 |
| 17/05/2022 | 1.56 | 1.55 | 1.56 | 3,888 | 2 | 2,500 |
| 16/05/2022 | 1.55 | 1.54 | 1.55 | 3,863 | 2 | 2,500 |
| 15/05/2022 | 1.54 | 1.54 | 1.54 | 5,025 | 2 | 3,263 |
| 12/05/2022 | 1.55 | 1.54 | 1.55 | 7,740 | 2 | 5,000 |
| 11/05/2022 | 1.54 | 1.54 | 1.54 | 7,700 | 1 | 5,000 |
| 10/05/2022 | 1.54 | 1.53 | 1.54 | 10,760 | 2 | 7,000 |
| 09/05/2022 | 1.53 | 1.53 | 1.53 | 3,060 | 1 | 2,000 |
| 08/05/2022 | 1.53 | 1.52 | 1.53 | 1,525 | 2 | 1,000 |
| 28/04/2022 | 1.52 | 1.51 | 1.52 | 1,515 | 2 | 1,000 |
| 27/04/2022 | 1.51 | 1.51 | 1.51 | 134,390 | 4 | 89,000 |
| 26/04/2022 | 1.51 | 1.51 | 1.51 | 1,510 | 1 | 1,000 |
| 25/04/2022 | 1.51 | 1.51 | 1.51 | 3,020 | 1 | 2,000 |
| 24/04/2022 | 1.52 | 1.50 | 1.50 | 3,261 | 2 | 2,147 |
| 21/04/2022 | 1.52 | 1.52 | 1.52 | 1,520 | 1 | 1,000 |
| 20/04/2022 | 1.52 | 1.52 | 1.52 | 6,080 | 1 | 4,000 |
| 19/04/2022 | 1.52 | 1.52 | 1.52 | 129,200 | 3 | 85,000 |
| 18/04/2022 | 1.52 | 1.52 | 1.52 | 760 | 1 | 500 |
| 17/04/2022 | 1.52 | 1.45 | 1.52 | 125,662 | 10 | 82,772 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2017 | 1.31 | 1.31 | 1.31 | 26,702 | 1 | 20,383 |
| 23/04/2017 | 1.43 | 1.25 | 1.25 | 127 | 2 | 100 |
| 16/04/2017 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 09/04/2017 | 1.40 | 1.38 | 1.39 | 72,513 | 5 | 51,816 |
| 02/04/2017 | 1.36 | 1.34 | 1.34 | 7,824 | 11 | 5,766 |
| 26/03/2017 | 1.35 | 1.35 | 1.35 | 409 | 2 | 303 |
| 19/03/2017 | 1.35 | 1.34 | 1.35 | 1,015,195 | 7 | 752,001 |
| 12/03/2017 | 1.40 | 1.35 | 1.35 | 5,356 | 9 | 3,900 |
| 05/03/2017 | 1.42 | 1.40 | 1.40 | 1,317 | 4 | 933 |
| 26/02/2017 | 1.49 | 1.45 | 1.45 | 9,039 | 10 | 6,178 |
| 19/02/2017 | 1.51 | 1.47 | 1.51 | 10,520 | 15 | 7,090 |
| 12/02/2017 | 1.52 | 1.52 | 1.52 | 523 | 1 | 344 |
| 22/01/2017 | 1.61 | 1.47 | 1.59 | 36,539 | 34 | 23,921 |
| 15/01/2017 | 1.67 | 1.67 | 1.67 | 2,144 | 4 | 1,284 |
| 27/11/2016 | 0.79 | 0.78 | 0.78 | 32,583 | 9 | 41,750 |
| 20/11/2016 | 0.80 | 0.78 | 0.80 | 11,910 | 8 | 15,000 |
| 13/11/2016 | 0.79 | 0.77 | 0.79 | 30,914 | 13 | 39,850 |
| 06/11/2016 | 0.79 | 0.76 | 0.77 | 12,775 | 20 | 16,490 |
| 30/10/2016 | 0.79 | 0.78 | 0.78 | 4,003 | 7 | 5,100 |
| 23/10/2016 | 0.77 | 0.74 | 0.77 | 8,319 | 16 | 11,000 |