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 |
|---|---|---|---|---|---|---|
| 03/07/2022 | 1.60 | 1.60 | 1.60 | 12,000 | 2 | 7,500 |
| 30/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 29/06/2022 | 1.59 | 1.58 | 1.58 | 11,974 | 4 | 7,531 |
| 28/06/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
| 27/06/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
| 26/06/2022 | 1.60 | 1.60 | 1.60 | 10,458 | 1 | 6,536 |
| 23/06/2022 | 1.65 | 1.60 | 1.60 | 16,008 | 3 | 10,005 |
| 22/06/2022 | 1.66 | 1.60 | 1.60 | 11,467 | 3 | 6,908 |
| 21/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 20/06/2022 | 1.60 | 1.60 | 1.60 | 4,000 | 1 | 2,500 |
| 19/06/2022 | 1.60 | 1.60 | 1.60 | 4,000 | 1 | 2,500 |
| 16/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 15/06/2022 | 1.60 | 1.58 | 1.60 | 158,653 | 2 | 100,350 |
| 14/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 13/06/2022 | 1.60 | 1.60 | 1.60 | 4,000 | 1 | 2,500 |
| 12/06/2022 | 1.60 | 1.60 | 1.60 | 4,000 | 1 | 2,500 |
| 09/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 08/06/2022 | 1.60 | 1.58 | 1.60 | 22,496 | 5 | 14,065 |
| 07/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 06/06/2022 | 1.60 | 1.60 | 1.60 | 6,400 | 1 | 4,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/04/2018 | 2.00 | 2.00 | 2.00 | 3,572 | 2 | 1,786 |
| 22/04/2018 | 2.04 | 1.95 | 1.95 | 33,350 | 7 | 17,000 |
| 15/04/2018 | 1.98 | 1.95 | 1.95 | 393 | 2 | 200 |
| 01/04/2018 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 18/03/2018 | 2.04 | 1.96 | 2.01 | 47,475 | 14 | 23,537 |
| 11/03/2018 | 2.00 | 2.00 | 2.00 | 3,000 | 3 | 1,500 |
| 04/03/2018 | 2.02 | 2.00 | 2.01 | 9,154 | 14 | 4,573 |
| 25/02/2018 | 2.04 | 1.92 | 1.96 | 30,480 | 10 | 15,085 |
| 18/02/2018 | 1.99 | 1.90 | 1.99 | 12,465 | 4 | 6,466 |
| 11/02/2018 | 2.00 | 1.90 | 1.90 | 18,293 | 8 | 9,202 |
| 04/02/2018 | 1.93 | 1.85 | 1.91 | 5,726 | 9 | 2,973 |
| 28/01/2018 | 1.99 | 1.84 | 1.84 | 9,090 | 9 | 4,799 |
| 21/01/2018 | 1.90 | 1.81 | 1.90 | 3,412 | 7 | 1,801 |
| 14/01/2018 | 1.89 | 1.80 | 1.80 | 216,448 | 11 | 117,325 |
| 07/01/2018 | 2.01 | 1.90 | 1.90 | 55,065 | 25 | 28,669 |
| 31/12/2017 | 2.08 | 1.92 | 1.92 | 24,099 | 33 | 12,356 |
| 24/12/2017 | 2.15 | 2.11 | 2.15 | 193,967 | 25 | 91,599 |
| 17/12/2017 | 2.08 | 1.96 | 2.08 | 50,827 | 19 | 25,512 |
| 10/12/2017 | 1.99 | 1.86 | 1.99 | 25,243 | 14 | 13,225 |
| 03/12/2017 | 1.92 | 1.90 | 1.92 | 1,810 | 2 | 943 |