THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 20/09/2026
MarketFirst
High Price1.80
Last Closing1.80
No. of Transactions3
SectorHealth Care Services
Low Price1.79
Opening Price1.80
No. of Shares1,000
Div3.35
Change-0.01
Closing Price1.79
Average Price1.79
P/E23.03
Value Traded1,791
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/04/2022 | 1.45 | 1.45 | 1.45 | 363 | 4 | 250 |
| 12/04/2022 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 11/04/2022 | 1.45 | 1.45 | 1.45 | 145 | 1 | 100 |
| 10/04/2022 | 1.49 | 1.44 | 1.44 | 368 | 3 | 254 |
| 07/04/2022 | 1.44 | 1.44 | 1.44 | 144 | 1 | 100 |
| 06/04/2022 | 1.45 | 1.45 | 1.45 | 251 | 2 | 173 |
| 04/04/2022 | 1.45 | 1.45 | 1.45 | 3 | 1 | 2 |
| 03/04/2022 | 1.45 | 1.39 | 1.45 | 139,492 | 7 | 96,207 |
| 31/03/2022 | 1.39 | 1.39 | 1.39 | 139 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/10/2016 | 0.72 | 0.72 | 0.72 | 7,200 | 12 | 10,000 |
| 09/10/2016 | 0.72 | 0.71 | 0.72 | 7,049 | 11 | 9,900 |
| 03/10/2016 | 0.72 | 0.71 | 0.71 | 51,666 | 31 | 72,053 |
| 18/09/2016 | 0.72 | 0.72 | 0.72 | 463 | 1 | 643 |
| 04/09/2016 | 0.73 | 0.72 | 0.72 | 3,363 | 7 | 4,607 |
| 28/08/2016 | 0.73 | 0.71 | 0.73 | 4,536 | 10 | 6,296 |
| 21/08/2016 | 0.71 | 0.70 | 0.71 | 15,420 | 20 | 22,000 |
| 14/08/2016 | 0.70 | 0.69 | 0.70 | 17,133 | 35 | 24,477 |
| 07/08/2016 | 0.70 | 0.69 | 0.69 | 16,639 | 17 | 23,770 |
| 31/07/2016 | 0.73 | 0.71 | 0.71 | 18,120 | 19 | 25,000 |
| 24/07/2016 | 0.76 | 0.74 | 0.74 | 13,200 | 18 | 17,523 |
| 17/07/2016 | 0.76 | 0.76 | 0.76 | 31,116 | 18 | 40,942 |
| 10/07/2016 | 0.74 | 0.73 | 0.73 | 1,621 | 4 | 2,220 |