THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 11/06/2026
MarketFirst
High Price1.78
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.78
Opening Price1.78
No. of Shares1,000
Div3.37
Change0.00
Closing Price1.78
Average Price1.78
P/E21.24
Value Traded1,780
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/03/2022 | 1.34 | 1.34 | 1.34 | 13,400 | 2 | 10,000 |
| 08/03/2022 | 1.33 | 1.33 | 1.33 | 1,370 | 2 | 1,030 |
| 07/03/2022 | 1.35 | 1.35 | 1.35 | 4,050 | 2 | 3,000 |
| 06/03/2022 | 1.40 | 1.32 | 1.35 | 54,162 | 4 | 40,985 |
| 03/03/2022 | 1.40 | 1.33 | 1.34 | 5,378 | 8 | 4,000 |
| 02/03/2022 | 1.34 | 1.33 | 1.34 | 4,010 | 2 | 3,000 |
| 01/03/2022 | 1.38 | 1.32 | 1.33 | 5,858 | 5 | 4,399 |
| 28/02/2022 | 1.32 | 1.31 | 1.32 | 11,870 | 3 | 9,000 |
| 27/02/2022 | 1.30 | 1.30 | 1.30 | 1,300 | 1 | 1,000 |
| 20/02/2022 | 1.30 | 1.30 | 1.30 | 26,000 | 4 | 20,000 |
| 13/02/2022 | 1.30 | 1.30 | 1.30 | 19,500 | 3 | 15,000 |
| 08/02/2022 | 1.30 | 1.30 | 1.30 | 1,300 | 1 | 1,000 |
| 07/02/2022 | 1.38 | 1.33 | 1.35 | 421 | 5 | 305 |
| 06/02/2022 | 1.32 | 1.30 | 1.32 | 17,535 | 7 | 13,469 |
| 24/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
| 29/12/2021 | 1.26 | 1.26 | 1.26 | 25 | 1 | 20 |
| 20/12/2021 | 1.28 | 1.25 | 1.25 | 9,044 | 2 | 7,067 |
| 17/11/2021 | 1.22 | 1.22 | 1.22 | 3,185 | 2 | 2,611 |
| 07/11/2021 | 1.28 | 1.28 | 1.28 | 1,934 | 2 | 1,511 |
| 24/10/2021 | 1.30 | 1.28 | 1.28 | 9,814 | 6 | 7,550 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2016 | 0.73 | 0.70 | 0.70 | 11,500 | 15 | 15,961 |
| 02/05/2016 | 0.73 | 0.72 | 0.73 | 2,489 | 4 | 3,430 |
| 24/04/2016 | 0.76 | 0.76 | 0.76 | 152 | 2 | 200 |
| 17/04/2016 | 0.80 | 0.80 | 0.80 | 80 | 1 | 100 |
| 10/04/2016 | 0.80 | 0.78 | 0.80 | 903 | 2 | 1,150 |
| 03/04/2016 | 0.80 | 0.78 | 0.78 | 7,233 | 5 | 9,045 |
| 27/03/2016 | 0.81 | 0.79 | 0.79 | 110,254 | 48 | 137,680 |
| 20/03/2016 | 0.80 | 0.79 | 0.79 | 44,976 | 27 | 56,491 |
| 13/03/2016 | 0.80 | 0.79 | 0.80 | 81,097 | 19 | 102,500 |
| 06/03/2016 | 0.80 | 0.77 | 0.79 | 11,339 | 18 | 14,450 |
| 28/02/2016 | 0.79 | 0.77 | 0.78 | 65,611 | 14 | 84,150 |
| 21/02/2016 | 0.79 | 0.75 | 0.78 | 45,415 | 38 | 59,085 |
| 14/02/2016 | 0.79 | 0.77 | 0.78 | 94,430 | 27 | 121,125 |
| 07/02/2016 | 0.80 | 0.77 | 0.79 | 43,667 | 12 | 55,285 |
| 31/01/2016 | 0.81 | 0.77 | 0.77 | 74,881 | 50 | 94,342 |
| 24/01/2016 | 0.81 | 0.78 | 0.79 | 14,513 | 15 | 18,294 |
| 17/01/2016 | 0.79 | 0.76 | 0.79 | 44,968 | 72 | 58,090 |
| 10/01/2016 | 0.81 | 0.77 | 0.79 | 113,502 | 74 | 143,544 |
| 03/01/2016 | 0.86 | 0.76 | 0.78 | 333,704 | 150 | 416,855 |
| 27/12/2015 | 0.93 | 0.84 | 0.84 | 11,939,984 | 460 | 13,691,887 |