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 |
|---|---|---|---|---|---|---|
| 10/01/2018 | 1.92 | 1.92 | 1.92 | 25,476 | 11 | 13,269 |
| 09/01/2018 | 1.93 | 1.92 | 1.93 | 2,383 | 5 | 1,240 |
| 08/01/2018 | 1.93 | 1.93 | 1.93 | 483 | 2 | 250 |
| 07/01/2018 | 2.01 | 1.92 | 1.92 | 811 | 3 | 412 |
| 04/01/2018 | 1.93 | 1.92 | 1.92 | 17,521 | 17 | 9,118 |
| 03/01/2018 | 2.00 | 1.96 | 1.96 | 1,648 | 2 | 838 |
| 02/01/2018 | 2.08 | 2.05 | 2.05 | 4,930 | 14 | 2,400 |
| 28/12/2017 | 2.15 | 2.11 | 2.15 | 170,579 | 9 | 80,531 |
| 26/12/2017 | 2.12 | 2.12 | 2.12 | 6,547 | 3 | 3,088 |
| 24/12/2017 | 2.12 | 2.11 | 2.12 | 16,842 | 13 | 7,980 |
| 17/12/2017 | 2.08 | 1.96 | 2.08 | 50,827 | 19 | 25,512 |
| 14/12/2017 | 1.99 | 1.92 | 1.99 | 5,202 | 6 | 2,700 |
| 11/12/2017 | 1.99 | 1.90 | 1.99 | 18,877 | 6 | 9,900 |
| 10/12/2017 | 1.93 | 1.86 | 1.93 | 1,163 | 2 | 625 |
| 06/12/2017 | 1.92 | 1.90 | 1.92 | 1,810 | 2 | 943 |
| 26/11/2017 | 1.93 | 1.93 | 1.93 | 97 | 1 | 50 |
| 22/11/2017 | 1.92 | 1.92 | 1.92 | 96 | 1 | 50 |
| 20/11/2017 | 1.92 | 1.90 | 1.90 | 66,305 | 21 | 34,696 |
| 19/11/2017 | 1.94 | 1.94 | 1.94 | 19 | 1 | 10 |
| 16/11/2017 | 1.94 | 1.92 | 1.94 | 4,995 | 7 | 2,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/11/2008 | 1.03 | 0.92 | 0.96 | 52,624 | 46 | 55,189 |
| 09/11/2008 | 1.10 | 0.96 | 0.96 | 37,133 | 53 | 36,773 |
| 02/11/2008 | 1.11 | 1.06 | 1.10 | 30,649 | 43 | 27,854 |
| 26/10/2008 | 1.06 | 0.97 | 1.06 | 31,243 | 43 | 31,230 |
| 19/10/2008 | 1.12 | 1.04 | 1.07 | 89,947 | 60 | 82,865 |
| 12/10/2008 | 1.14 | 1.02 | 1.07 | 86,161 | 87 | 79,692 |
| 05/10/2008 | 1.17 | 1.06 | 1.12 | 26,112 | 57 | 23,663 |
| 28/09/2008 | 1.20 | 1.17 | 1.19 | 17,264 | 19 | 14,600 |
| 21/09/2008 | 1.20 | 1.14 | 1.17 | 19,665 | 22 | 17,000 |
| 14/09/2008 | 1.15 | 1.10 | 1.15 | 21,396 | 29 | 19,270 |
| 07/09/2008 | 1.17 | 1.12 | 1.14 | 33,232 | 33 | 29,440 |
| 31/08/2008 | 1.15 | 1.11 | 1.15 | 19,023 | 31 | 16,909 |
| 24/08/2008 | 1.17 | 1.10 | 1.13 | 94,432 | 76 | 83,276 |
| 17/08/2008 | 1.19 | 1.07 | 1.07 | 78,039 | 56 | 71,635 |
| 10/08/2008 | 1.17 | 1.10 | 1.15 | 102,762 | 69 | 91,377 |
| 03/08/2008 | 1.19 | 1.14 | 1.17 | 18,284 | 25 | 15,728 |
| 27/07/2008 | 1.21 | 1.14 | 1.16 | 79,727 | 89 | 68,549 |
| 20/07/2008 | 1.26 | 1.14 | 1.17 | 139,445 | 106 | 117,414 |
| 13/07/2008 | 1.30 | 1.20 | 1.23 | 373,830 | 96 | 292,328 |
| 06/07/2008 | 1.29 | 1.20 | 1.25 | 125,611 | 70 | 102,510 |