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 |
|---|---|---|---|---|---|---|
| 01/08/2017 | 1.59 | 1.51 | 1.51 | 502 | 3 | 318 |
| 31/07/2017 | 1.56 | 1.52 | 1.56 | 1,084 | 2 | 700 |
| 30/07/2017 | 1.51 | 1.45 | 1.51 | 5,024 | 12 | 3,328 |
| 27/07/2017 | 1.48 | 1.44 | 1.44 | 147 | 4 | 100 |
| 25/07/2017 | 1.45 | 1.45 | 1.45 | 36 | 1 | 25 |
| 17/07/2017 | 1.49 | 1.46 | 1.46 | 1,807 | 3 | 1,225 |
| 16/07/2017 | 1.49 | 1.49 | 1.49 | 846 | 5 | 568 |
| 13/07/2017 | 1.56 | 1.45 | 1.56 | 88,259 | 21 | 60,428 |
| 12/07/2017 | 1.49 | 1.40 | 1.49 | 659,438 | 37 | 454,567 |
| 11/07/2017 | 1.42 | 1.38 | 1.42 | 5,633 | 7 | 4,000 |
| 10/07/2017 | 1.38 | 1.32 | 1.38 | 5,863 | 13 | 4,300 |
| 09/07/2017 | 1.32 | 1.32 | 1.32 | 2,233 | 7 | 1,692 |
| 05/07/2017 | 1.32 | 1.30 | 1.32 | 656 | 4 | 500 |
| 29/06/2017 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 22/06/2017 | 1.36 | 1.33 | 1.36 | 11,190 | 14 | 8,250 |
| 21/06/2017 | 1.30 | 1.23 | 1.30 | 13,171 | 28 | 10,150 |
| 20/06/2017 | 1.29 | 1.24 | 1.24 | 24,455 | 6 | 19,500 |
| 19/06/2017 | 1.23 | 1.23 | 1.23 | 871,218 | 17 | 708,307 |
| 18/06/2017 | 1.23 | 1.23 | 1.23 | 3,813 | 4 | 3,100 |
| 15/06/2017 | 1.24 | 1.24 | 1.24 | 2,480 | 1 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2007 | 1.34 | 1.27 | 1.27 | 54,616 | 115 | 42,099 |
| 16/09/2007 | 1.51 | 1.29 | 1.31 | 206,627 | 319 | 144,414 |
| 09/09/2007 | 1.32 | 1.20 | 1.32 | 91,908 | 171 | 73,925 |
| 02/09/2007 | 1.37 | 1.24 | 1.25 | 127,476 | 209 | 99,596 |
| 26/08/2007 | 1.39 | 1.32 | 1.32 | 22,722 | 44 | 16,880 |
| 19/08/2007 | 1.40 | 1.35 | 1.36 | 68,162 | 121 | 49,650 |
| 12/08/2007 | 1.46 | 1.35 | 1.40 | 101,150 | 180 | 72,730 |
| 05/08/2007 | 1.57 | 1.37 | 1.45 | 205,608 | 216 | 138,801 |
| 29/07/2007 | 1.43 | 1.39 | 1.39 | 60,454 | 67 | 42,547 |
| 22/07/2007 | 1.50 | 1.40 | 1.41 | 87,116 | 97 | 60,847 |
| 15/07/2007 | 1.48 | 1.42 | 1.43 | 20,765 | 43 | 14,410 |
| 08/07/2007 | 1.52 | 1.44 | 1.45 | 55,338 | 113 | 37,706 |
| 01/07/2007 | 1.61 | 1.50 | 1.50 | 40,914 | 91 | 26,160 |
| 24/06/2007 | 1.61 | 1.42 | 1.61 | 205,672 | 266 | 136,050 |
| 17/06/2007 | 1.56 | 1.47 | 1.47 | 191,347 | 269 | 127,482 |
| 10/06/2007 | 1.63 | 1.54 | 1.54 | 231,950 | 245 | 145,969 |
| 03/06/2007 | 1.69 | 1.60 | 1.60 | 189,578 | 208 | 115,379 |
| 27/05/2007 | 1.68 | 1.60 | 1.66 | 183,953 | 204 | 112,238 |
| 20/05/2007 | 1.68 | 1.60 | 1.65 | 186,540 | 231 | 114,507 |
| 13/05/2007 | 1.74 | 1.60 | 1.66 | 196,110 | 338 | 116,583 |