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 |
|---|---|---|---|---|---|---|
| 24/11/2019 | 1.89 | 1.89 | 1.89 | 9,450 | 1 | 5,000 |
| 20/11/2019 | 1.90 | 1.85 | 1.90 | 2,363 | 3 | 1,249 |
| 12/11/2019 | 1.85 | 1.85 | 1.85 | 37,000 | 1 | 20,000 |
| 10/11/2019 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
| 07/11/2019 | 1.95 | 1.85 | 1.85 | 287 | 2 | 155 |
| 04/11/2019 | 1.90 | 1.85 | 1.90 | 239,552 | 8 | 129,312 |
| 03/11/2019 | 1.82 | 1.82 | 1.82 | 455 | 1 | 250 |
| 30/10/2019 | 1.90 | 1.89 | 1.90 | 51,038 | 11 | 27,000 |
| 29/10/2019 | 1.89 | 1.85 | 1.89 | 1,778 | 2 | 961 |
| 22/10/2019 | 1.90 | 1.89 | 1.90 | 2,937 | 2 | 1,550 |
| 21/10/2019 | 1.89 | 1.78 | 1.89 | 1,527 | 7 | 820 |
| 17/10/2019 | 1.82 | 1.74 | 1.82 | 26,226 | 4 | 15,042 |
| 16/10/2019 | 1.80 | 1.72 | 1.80 | 22,836 | 8 | 12,698 |
| 15/10/2019 | 1.75 | 1.66 | 1.72 | 52,410 | 11 | 30,746 |
| 14/10/2019 | 1.68 | 1.68 | 1.68 | 109,301 | 1 | 65,060 |
| 10/10/2019 | 1.72 | 1.72 | 1.72 | 6,880 | 2 | 4,000 |
| 08/10/2019 | 1.70 | 1.62 | 1.70 | 1,446 | 3 | 883 |
| 03/10/2019 | 1.70 | 1.70 | 1.70 | 6,018 | 1 | 3,540 |
| 30/09/2019 | 1.65 | 1.56 | 1.65 | 8,204 | 10 | 5,015 |
| 29/09/2019 | 1.58 | 1.58 | 1.58 | 79,000 | 1 | 50,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/02/2012 | 0.96 | 0.95 | 0.95 | 67,478 | 26 | 71,000 |
| 12/02/2012 | 0.98 | 0.95 | 0.96 | 18,166 | 13 | 19,105 |
| 05/02/2012 | 0.95 | 0.93 | 0.95 | 14,910 | 18 | 15,800 |
| 29/01/2012 | 0.94 | 0.94 | 0.94 | 282 | 3 | 300 |
| 22/01/2012 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 15/01/2012 | 0.92 | 0.91 | 0.91 | 3,675 | 2 | 4,000 |
| 08/01/2012 | 0.97 | 0.92 | 0.92 | 10,685 | 6 | 11,505 |
| 26/12/2011 | 0.94 | 0.93 | 0.94 | 2,018 | 3 | 2,159 |
| 18/12/2011 | 0.93 | 0.93 | 0.93 | 15,345 | 8 | 16,500 |
| 11/12/2011 | 0.97 | 0.93 | 0.93 | 19,170 | 23 | 20,594 |
| 04/12/2011 | 0.93 | 0.91 | 0.93 | 23,189 | 10 | 25,331 |
| 20/11/2011 | 0.92 | 0.92 | 0.92 | 92 | 2 | 100 |
| 13/11/2011 | 0.91 | 0.91 | 0.91 | 2,730 | 1 | 3,000 |
| 30/10/2011 | 0.91 | 0.91 | 0.91 | 685 | 1 | 753 |
| 23/10/2011 | 0.92 | 0.91 | 0.92 | 5,657 | 6 | 6,203 |
| 16/10/2011 | 0.90 | 0.90 | 0.90 | 2,736 | 3 | 3,040 |
| 09/10/2011 | 0.90 | 0.90 | 0.90 | 3,420 | 2 | 3,800 |
| 02/10/2011 | 0.90 | 0.90 | 0.90 | 1,800 | 1 | 2,000 |
| 25/09/2011 | 0.92 | 0.90 | 0.92 | 27,138 | 6 | 30,150 |
| 18/09/2011 | 0.91 | 0.90 | 0.91 | 227 | 2 | 250 |