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 |
|---|---|---|---|---|---|---|
| 20/03/2023 | 1.95 | 1.86 | 1.90 | 46,795 | 12 | 24,616 |
| 19/03/2023 | 1.86 | 1.86 | 1.86 | 1,875 | 3 | 1,008 |
| 16/03/2023 | 1.86 | 1.86 | 1.86 | 6,305 | 6 | 3,390 |
| 15/03/2023 | 1.88 | 1.88 | 1.88 | 2,820 | 3 | 1,500 |
| 14/03/2023 | 1.90 | 1.86 | 1.90 | 1,880 | 2 | 1,000 |
| 13/03/2023 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 12/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 08/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 06/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 05/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 02/03/2023 | 1.86 | 1.86 | 1.86 | 39 | 1 | 21 |
| 01/03/2023 | 1.86 | 1.86 | 1.86 | 465 | 1 | 250 |
| 28/02/2023 | 1.86 | 1.86 | 1.86 | 601 | 2 | 323 |
| 27/02/2023 | 1.86 | 1.86 | 1.86 | 1,302 | 2 | 700 |
| 26/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 2 | 1,500 |
| 23/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 22/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 21/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 20/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 19/02/2023 | 1.90 | 1.88 | 1.88 | 9,213 | 11 | 4,854 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.39 | 1.34 | 1.39 | 1,684 | 4 | 1,253 |
| 13/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
| 06/12/2020 | 1.44 | 1.38 | 1.38 | 3,069 | 4 | 2,202 |
| 29/11/2020 | 1.42 | 1.39 | 1.39 | 3,287 | 14 | 2,343 |
| 22/11/2020 | 1.46 | 1.43 | 1.43 | 3,602 | 18 | 2,495 |
| 15/11/2020 | 1.50 | 1.50 | 1.50 | 57 | 3 | 38 |
| 01/11/2020 | 1.49 | 1.46 | 1.49 | 21 | 2 | 14 |
| 25/10/2020 | 1.55 | 1.50 | 1.50 | 82 | 2 | 53 |
| 18/10/2020 | 1.51 | 1.45 | 1.51 | 557 | 4 | 370 |
| 11/10/2020 | 1.55 | 1.44 | 1.50 | 5,949 | 29 | 3,993 |
| 04/10/2020 | 1.44 | 1.38 | 1.44 | 23,479 | 27 | 16,927 |
| 27/09/2020 | 1.40 | 1.39 | 1.40 | 2,413 | 9 | 1,731 |
| 20/09/2020 | 1.40 | 1.37 | 1.40 | 46,051 | 16 | 33,350 |
| 13/09/2020 | 1.60 | 1.38 | 1.44 | 11,318 | 11 | 7,185 |
| 06/09/2020 | 1.74 | 1.66 | 1.65 | 3,008 | 3 | 1,809 |
| 19/07/2020 | 1.81 | 1.80 | 1.80 | 3,078 | 5 | 1,710 |
| 12/07/2020 | 1.85 | 1.80 | 1.80 | 5,854 | 7 | 3,252 |
| 05/07/2020 | 1.86 | 1.85 | 1.86 | 1,909 | 3 | 1,030 |
| 28/06/2020 | 1.86 | 1.86 | 1.86 | 41 | 2 | 22 |
| 14/06/2020 | 1.86 | 1.86 | 1.86 | 372 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2011 | 0.92 | 0.87 | 0.90 | 14,333 | 18 | 15,930 |
| 02/01/2011 | 0.94 | 0.88 | 0.90 | 53,856 | 44 | 59,470 |
| 01/12/2010 | 0.92 | 0.88 | 0.92 | 11,690 | 22 | 13,100 |
| 01/11/2010 | 0.92 | 0.88 | 0.92 | 22,439 | 45 | 24,955 |
| 03/10/2010 | 0.92 | 0.87 | 0.91 | 146,571 | 121 | 162,500 |
| 01/09/2010 | 0.93 | 0.82 | 0.89 | 37,353 | 48 | 42,481 |
| 01/08/2010 | 0.88 | 0.81 | 0.83 | 15,389 | 25 | 18,082 |
| 01/07/2010 | 0.85 | 0.77 | 0.85 | 62,547 | 76 | 78,935 |
| 01/06/2010 | 0.82 | 0.75 | 0.82 | 27,317 | 50 | 35,904 |
| 02/05/2010 | 0.83 | 0.75 | 0.81 | 4,275 | 16 | 5,450 |
| 01/04/2010 | 0.85 | 0.77 | 0.78 | 9,290 | 30 | 11,563 |
| 01/03/2010 | 0.86 | 0.80 | 0.82 | 21,911 | 51 | 26,757 |
| 01/02/2010 | 0.89 | 0.81 | 0.85 | 12,653 | 23 | 14,610 |
| 03/01/2010 | 0.90 | 0.78 | 0.81 | 6,026 | 23 | 7,201 |
| 01/12/2009 | 0.90 | 0.82 | 0.85 | 8,481 | 24 | 10,022 |
| 01/11/2009 | 0.90 | 0.82 | 0.90 | 12,186 | 31 | 13,936 |
| 01/10/2009 | 0.92 | 0.84 | 0.89 | 16,446 | 47 | 18,605 |
| 01/09/2009 | 0.93 | 0.84 | 0.92 | 32,638 | 116 | 36,836 |
| 02/08/2009 | 1.14 | 0.81 | 0.90 | 234,829 | 352 | 230,752 |
| 01/07/2009 | 0.88 | 0.76 | 0.81 | 135,544 | 156 | 163,015 |