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 |
|---|---|---|---|---|---|---|
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 136 | 1 | 100 |
| 08/08/2019 | 1.30 | 1.30 | 1.30 | 8,860 | 11 | 6,815 |
| 07/08/2019 | 1.24 | 1.20 | 1.24 | 18,880 | 4 | 15,605 |
| 06/08/2019 | 1.19 | 1.14 | 1.19 | 4,156 | 7 | 3,601 |
| 05/08/2019 | 1.20 | 1.13 | 1.14 | 828,965 | 24 | 693,584 |
| 04/08/2019 | 1.17 | 1.15 | 1.15 | 581 | 3 | 505 |
| 01/08/2019 | 1.20 | 1.17 | 1.17 | 1,976 | 2 | 1,647 |
| 24/07/2019 | 1.18 | 1.16 | 1.16 | 5,752 | 4 | 4,948 |
| 22/07/2019 | 1.18 | 1.16 | 1.16 | 5,890 | 2 | 4,992 |
| 21/07/2019 | 1.18 | 1.18 | 1.18 | 5,638 | 6 | 4,778 |
| 18/07/2019 | 1.18 | 1.18 | 1.18 | 8 | 1 | 7 |
| 17/07/2019 | 1.20 | 1.20 | 1.20 | 600 | 2 | 500 |
| 15/07/2019 | 1.19 | 1.18 | 1.18 | 1,245 | 3 | 1,046 |
| 30/06/2019 | 1.16 | 1.16 | 1.16 | 2 | 1 | 2 |
| 25/06/2019 | 1.28 | 1.17 | 1.17 | 1,942 | 4 | 1,620 |
| 24/06/2019 | 1.22 | 1.22 | 1.22 | 305 | 1 | 250 |
| 23/06/2019 | 1.23 | 1.23 | 1.23 | 2,460 | 2 | 2,000 |
| 13/06/2019 | 1.30 | 1.24 | 1.24 | 23,936 | 8 | 18,559 |
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 15/05/2019 | 1.28 | 1.28 | 1.28 | 951 | 3 | 743 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2011 | 0.93 | 0.90 | 0.90 | 231,796 | 17 | 255,808 |
| 10/04/2011 | 0.94 | 0.87 | 0.90 | 25,374 | 31 | 28,860 |
| 03/04/2011 | 0.94 | 0.92 | 0.92 | 967 | 2 | 1,050 |
| 27/03/2011 | 0.94 | 0.90 | 0.90 | 901 | 4 | 1,001 |
| 20/03/2011 | 0.99 | 0.94 | 0.95 | 3,280 | 7 | 3,461 |
| 13/03/2011 | 0.96 | 0.90 | 0.96 | 6,354 | 10 | 7,000 |
| 06/03/2011 | 0.91 | 0.90 | 0.90 | 11,457 | 11 | 12,726 |
| 20/02/2011 | 0.92 | 0.88 | 0.90 | 2,702 | 6 | 3,040 |
| 13/02/2011 | 0.91 | 0.87 | 0.87 | 2,945 | 7 | 3,290 |
| 06/02/2011 | 0.91 | 0.89 | 0.89 | 2,176 | 2 | 2,400 |
| 30/01/2011 | 0.91 | 0.90 | 0.90 | 6,735 | 4 | 7,450 |
| 23/01/2011 | 0.93 | 0.90 | 0.90 | 16,344 | 6 | 18,150 |
| 16/01/2011 | 0.93 | 0.91 | 0.93 | 539 | 3 | 590 |
| 09/01/2011 | 0.94 | 0.90 | 0.94 | 28,520 | 15 | 31,440 |
| 02/01/2011 | 0.92 | 0.88 | 0.92 | 8,228 | 19 | 9,040 |
| 26/12/2010 | 0.92 | 0.90 | 0.92 | 6,933 | 10 | 7,700 |
| 19/12/2010 | 0.90 | 0.88 | 0.90 | 2,730 | 4 | 3,100 |
| 12/12/2010 | 0.88 | 0.88 | 0.88 | 1,610 | 4 | 1,830 |
| 05/12/2010 | 0.90 | 0.88 | 0.90 | 417 | 4 | 470 |
| 21/11/2010 | 0.92 | 0.88 | 0.92 | 10,397 | 19 | 11,455 |