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 |
|---|---|---|---|---|---|---|
| 31/07/2018 | 1.82 | 1.81 | 1.81 | 345 | 2 | 190 |
| 29/07/2018 | 1.86 | 1.86 | 1.86 | 4,674 | 2 | 2,513 |
| 22/07/2018 | 1.90 | 1.90 | 1.90 | 194 | 1 | 102 |
| 16/07/2018 | 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 |
| 28/06/2018 | 1.96 | 1.96 | 1.96 | 1,372 | 1 | 700 |
| 25/06/2018 | 1.87 | 1.87 | 1.87 | 3,740 | 1 | 2,000 |
| 21/06/2018 | 1.87 | 1.87 | 1.87 | 2,476 | 1 | 1,324 |
| 12/06/2018 | 2.00 | 2.00 | 2.00 | 200 | 1 | 100 |
| 04/06/2018 | 1.98 | 1.98 | 1.98 | 4,950 | 4 | 2,500 |
| 03/06/2018 | 1.99 | 1.99 | 1.99 | 12,794 | 13 | 6,429 |
| 31/05/2018 | 1.99 | 1.99 | 1.99 | 7,960 | 8 | 4,000 |
| 30/05/2018 | 1.99 | 1.99 | 1.99 | 12,352 | 7 | 6,207 |
| 29/05/2018 | 1.99 | 1.99 | 1.99 | 995 | 1 | 500 |
| 28/05/2018 | 1.99 | 1.99 | 1.99 | 5,570 | 6 | 2,799 |
| 27/05/2018 | 1.99 | 1.99 | 1.99 | 9,540 | 4 | 4,794 |
| 22/05/2018 | 2.00 | 2.00 | 2.00 | 1,788 | 2 | 894 |
| 20/05/2018 | 1.98 | 1.98 | 1.98 | 3,960 | 3 | 2,000 |
| 17/05/2018 | 1.99 | 1.99 | 1.99 | 3,980 | 4 | 2,000 |
| 15/05/2018 | 2.00 | 2.00 | 2.00 | 3,530 | 3 | 1,765 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/01/2010 | 0.85 | 0.85 | 0.85 | 9 | 1 | 10 |
| 24/01/2010 | 0.86 | 0.78 | 0.81 | 5,314 | 15 | 6,375 |
| 17/01/2010 | 0.90 | 0.90 | 0.90 | 27 | 1 | 30 |
| 10/01/2010 | 0.89 | 0.85 | 0.89 | 14 | 2 | 16 |
| 03/01/2010 | 0.90 | 0.86 | 0.89 | 672 | 5 | 780 |
| 27/12/2009 | 0.90 | 0.82 | 0.85 | 6,712 | 13 | 7,982 |
| 20/12/2009 | 0.90 | 0.83 | 0.83 | 886 | 4 | 1,050 |
| 13/12/2009 | 0.89 | 0.89 | 0.89 | 45 | 1 | 50 |
| 06/12/2009 | 0.90 | 0.90 | 0.90 | 126 | 1 | 140 |
| 01/12/2009 | 0.89 | 0.89 | 0.89 | 712 | 5 | 800 |
| 22/11/2009 | 0.90 | 0.82 | 0.90 | 2,655 | 8 | 3,130 |
| 08/11/2009 | 0.90 | 0.85 | 0.90 | 9,351 | 21 | 10,606 |
| 01/11/2009 | 0.90 | 0.90 | 0.90 | 180 | 2 | 200 |
| 25/10/2009 | 0.90 | 0.86 | 0.89 | 2,881 | 14 | 3,330 |
| 18/10/2009 | 0.92 | 0.84 | 0.90 | 2,618 | 8 | 3,020 |
| 11/10/2009 | 0.91 | 0.90 | 0.90 | 2,882 | 4 | 3,200 |
| 04/10/2009 | 0.91 | 0.87 | 0.91 | 6,721 | 18 | 7,545 |
| 27/09/2009 | 0.92 | 0.89 | 0.91 | 7,735 | 18 | 8,625 |
| 24/09/2009 | 0.93 | 0.90 | 0.91 | 4,482 | 15 | 4,895 |
| 13/09/2009 | 0.90 | 0.84 | 0.90 | 5,864 | 19 | 6,820 |