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 |
|---|---|---|---|---|---|---|
| 28/09/2017 | 1.80 | 1.80 | 1.80 | 803 | 1 | 446 |
| 26/09/2017 | 1.81 | 1.80 | 1.80 | 1,805 | 2 | 1,000 |
| 14/09/2017 | 1.89 | 1.81 | 1.81 | 7,004 | 8 | 3,775 |
| 13/09/2017 | 1.80 | 1.72 | 1.80 | 3,775 | 10 | 2,157 |
| 12/09/2017 | 1.72 | 1.72 | 1.72 | 2,666 | 4 | 1,550 |
| 30/08/2017 | 1.80 | 1.71 | 1.80 | 6,424 | 14 | 3,650 |
| 29/08/2017 | 1.80 | 1.73 | 1.80 | 8,203 | 8 | 4,660 |
| 28/08/2017 | 1.77 | 1.70 | 1.77 | 5,944 | 10 | 3,442 |
| 27/08/2017 | 1.76 | 1.76 | 1.76 | 176 | 1 | 100 |
| 24/08/2017 | 1.72 | 1.67 | 1.72 | 7,175 | 8 | 4,266 |
| 23/08/2017 | 1.72 | 1.66 | 1.72 | 2,081 | 6 | 1,234 |
| 22/08/2017 | 1.73 | 1.64 | 1.72 | 18,121 | 11 | 11,000 |
| 21/08/2017 | 1.72 | 1.65 | 1.71 | 4,759 | 10 | 2,835 |
| 20/08/2017 | 1.65 | 1.55 | 1.65 | 30,067 | 11 | 18,694 |
| 17/08/2017 | 1.58 | 1.55 | 1.58 | 8,537 | 4 | 5,443 |
| 16/08/2017 | 1.51 | 1.51 | 1.51 | 1,435 | 2 | 950 |
| 14/08/2017 | 1.51 | 1.51 | 1.51 | 151 | 1 | 100 |
| 13/08/2017 | 1.51 | 1.51 | 1.51 | 3,020 | 1 | 2,000 |
| 07/08/2017 | 1.52 | 1.50 | 1.52 | 3,025 | 3 | 2,000 |
| 02/08/2017 | 1.51 | 1.48 | 1.48 | 123 | 2 | 82 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/02/2008 | 1.23 | 1.08 | 1.20 | 258,282 | 346 | 220,987 |
| 02/02/2008 | 1.13 | 1.05 | 1.09 | 87,161 | 162 | 80,064 |
| 27/01/2008 | 1.09 | 1.06 | 1.08 | 42,501 | 66 | 39,625 |
| 20/01/2008 | 1.10 | 1.04 | 1.09 | 64,904 | 111 | 60,618 |
| 13/01/2008 | 1.19 | 1.08 | 1.08 | 149,247 | 231 | 130,200 |
| 06/01/2008 | 1.15 | 1.04 | 1.15 | 288,762 | 410 | 261,267 |
| 30/12/2007 | 1.22 | 1.14 | 1.14 | 329,536 | 286 | 287,553 |
| 23/12/2007 | 1.28 | 1.20 | 1.22 | 45,108 | 69 | 36,986 |
| 16/12/2007 | 1.28 | 1.25 | 1.28 | 5,179 | 13 | 4,100 |
| 09/12/2007 | 1.30 | 1.25 | 1.26 | 36,479 | 59 | 28,828 |
| 02/12/2007 | 1.31 | 1.27 | 1.29 | 31,995 | 59 | 24,762 |
| 25/11/2007 | 1.32 | 1.27 | 1.29 | 48,088 | 74 | 37,358 |
| 18/11/2007 | 1.33 | 1.28 | 1.31 | 69,817 | 146 | 53,603 |
| 11/11/2007 | 1.36 | 1.30 | 1.32 | 77,068 | 133 | 58,150 |
| 04/11/2007 | 1.36 | 1.30 | 1.30 | 96,702 | 120 | 72,866 |
| 28/10/2007 | 1.42 | 1.30 | 1.32 | 274,657 | 303 | 204,599 |
| 21/10/2007 | 1.37 | 1.29 | 1.37 | 167,723 | 274 | 126,100 |
| 16/10/2007 | 1.31 | 1.26 | 1.30 | 31,195 | 76 | 24,220 |
| 07/10/2007 | 1.32 | 1.25 | 1.27 | 63,393 | 105 | 49,491 |
| 30/09/2007 | 1.33 | 1.24 | 1.33 | 54,890 | 99 | 42,668 |