THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 22/10/2025
MarketFirst
High Price1.76
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.76
Opening Price1.76
No. of Shares50
Div1.14
Change-0.02
Closing Price1.76
Average Price1.76
P/E18.15
Value Traded88
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
| 01/09/2022 | 1.65 | 1.60 | 1.65 | 7,024 | 8 | 4,298 |
| 31/08/2022 | 1.60 | 1.60 | 1.60 | 3,200 | 1 | 2,000 |
| 30/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
| 29/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
| 28/08/2022 | 1.59 | 1.59 | 1.59 | 3,180 | 1 | 2,000 |
| 25/08/2022 | 1.60 | 1.58 | 1.60 | 6,719 | 2 | 4,227 |
| 24/08/2022 | 1.58 | 1.58 | 1.58 | 3,160 | 1 | 2,000 |
| 23/08/2022 | 1.58 | 1.58 | 1.58 | 1,580 | 1 | 1,000 |
| 22/08/2022 | 1.60 | 1.58 | 1.58 | 4,780 | 2 | 3,000 |
| 21/08/2022 | 1.60 | 1.60 | 1.60 | 108,109 | 11 | 67,568 |
| 18/08/2022 | 1.60 | 1.60 | 1.60 | 3,200 | 1 | 2,000 |
| 17/08/2022 | 1.60 | 1.60 | 1.60 | 3,262 | 2 | 2,039 |
| 16/08/2022 | 1.62 | 1.60 | 1.60 | 6,440 | 3 | 4,000 |
| 15/08/2022 | 1.62 | 1.62 | 1.62 | 3,240 | 1 | 2,000 |
| 14/08/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
| 11/08/2022 | 1.65 | 1.65 | 1.65 | 660 | 1 | 400 |
| 10/08/2022 | 1.65 | 1.65 | 1.65 | 330 | 1 | 200 |
| 09/08/2022 | 1.64 | 1.64 | 1.64 | 328 | 1 | 200 |
| 08/08/2022 | 1.63 | 1.63 | 1.63 | 326 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2019 | 1.16 | 1.16 | 1.16 | 2 | 1 | 2 |
| 23/06/2019 | 1.28 | 1.17 | 1.13 | 4,707 | 7 | 3,870 |
| 10/06/2019 | 1.30 | 1.24 | 1.24 | 23,936 | 8 | 18,559 |
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 12/05/2019 | 1.28 | 1.28 | 1.28 | 1,133 | 4 | 885 |
| 28/04/2019 | 1.34 | 1.29 | 1.29 | 7,859 | 6 | 5,990 |
| 31/03/2019 | 1.36 | 1.34 | 1.34 | 3,288 | 4 | 2,426 |
| 17/03/2019 | 1.36 | 1.34 | 1.34 | 1,221 | 2 | 900 |
| 24/02/2019 | 1.38 | 1.38 | 1.38 | 18,511 | 2 | 13,414 |
| 17/02/2019 | 1.40 | 1.40 | 1.40 | 101 | 1 | 72 |
| 10/02/2019 | 1.52 | 1.45 | 1.45 | 19,286 | 18 | 12,892 |
| 03/02/2019 | 1.55 | 1.55 | 1.55 | 620 | 1 | 400 |
| 27/01/2019 | 1.60 | 1.60 | 1.60 | 368 | 1 | 230 |
| 13/01/2019 | 1.64 | 1.52 | 1.56 | 962 | 5 | 600 |
| 06/01/2019 | 1.65 | 1.60 | 1.60 | 44,016 | 8 | 27,010 |
| 30/12/2018 | 1.65 | 1.65 | 1.65 | 61,628 | 3 | 37,350 |
| 23/12/2018 | 1.65 | 1.65 | 1.65 | 413 | 1 | 250 |
| 16/12/2018 | 1.70 | 1.63 | 1.65 | 16,877 | 5 | 10,156 |
| 09/12/2018 | 1.72 | 1.65 | 1.65 | 1,320 | 5 | 772 |
| 25/11/2018 | 1.84 | 1.80 | 1.80 | 1,117 | 3 | 615 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2007 | 2.77 | 2.22 | 2.36 | 6,599,805 | 2,616 | 2,668,594 |
| 01/02/2007 | 2.72 | 1.83 | 2.67 | 34,938,258 | 3,294 | 14,471,294 |
| 07/01/2007 | 2.05 | 1.37 | 1.82 | 2,072,690 | 982 | 1,265,386 |
| 03/12/2006 | 2.08 | 1.85 | 2.00 | 618,334 | 136 | 314,691 |
| 01/11/2006 | 2.10 | 1.77 | 1.99 | 124,908 | 165 | 62,964 |
| 01/10/2006 | 2.15 | 1.92 | 2.11 | 1,140,215 | 152 | 562,468 |
| 03/09/2006 | 2.24 | 1.96 | 2.12 | 1,178,205 | 275 | 570,167 |
| 01/08/2006 | 2.40 | 2.00 | 2.05 | 1,429,310 | 533 | 657,628 |
| 02/07/2006 | 2.40 | 1.70 | 2.40 | 3,251,513 | 943 | 1,555,300 |
| 01/06/2006 | 2.84 | 1.65 | 1.87 | 8,168,456 | 2,692 | 3,598,405 |