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 |
|---|---|---|---|---|---|---|
| 05/06/2022 | 1.60 | 1.58 | 1.60 | 15,030 | 5 | 9,500 |
| 02/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 01/06/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 31/05/2022 | 1.60 | 1.60 | 1.60 | 21,600 | 4 | 13,500 |
| 30/05/2022 | 1.60 | 1.60 | 1.60 | 9,221 | 2 | 5,763 |
| 29/05/2022 | 1.60 | 1.60 | 1.60 | 4,000 | 1 | 2,500 |
| 25/05/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 24/05/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 23/05/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 22/05/2022 | 1.60 | 1.58 | 1.60 | 8,290 | 4 | 5,200 |
| 19/05/2022 | 1.58 | 1.57 | 1.58 | 15,435 | 2 | 9,800 |
| 18/05/2022 | 1.59 | 1.56 | 1.57 | 346,715 | 6 | 219,387 |
| 17/05/2022 | 1.56 | 1.55 | 1.56 | 3,888 | 2 | 2,500 |
| 16/05/2022 | 1.55 | 1.54 | 1.55 | 3,863 | 2 | 2,500 |
| 15/05/2022 | 1.54 | 1.54 | 1.54 | 5,025 | 2 | 3,263 |
| 12/05/2022 | 1.55 | 1.54 | 1.55 | 7,740 | 2 | 5,000 |
| 11/05/2022 | 1.54 | 1.54 | 1.54 | 7,700 | 1 | 5,000 |
| 10/05/2022 | 1.54 | 1.53 | 1.54 | 10,760 | 2 | 7,000 |
| 09/05/2022 | 1.53 | 1.53 | 1.53 | 3,060 | 1 | 2,000 |
| 08/05/2022 | 1.53 | 1.52 | 1.53 | 1,525 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2017 | 1.93 | 1.93 | 1.93 | 97 | 1 | 50 |
| 19/11/2017 | 1.94 | 1.90 | 1.92 | 66,420 | 23 | 34,756 |
| 12/11/2017 | 1.94 | 1.87 | 1.94 | 25,323 | 23 | 13,369 |
| 05/11/2017 | 1.89 | 1.82 | 1.89 | 19,794 | 6 | 10,707 |
| 29/10/2017 | 1.91 | 1.83 | 1.90 | 17,174 | 10 | 9,182 |
| 22/10/2017 | 1.88 | 1.87 | 1.88 | 8,869 | 4 | 4,719 |
| 15/10/2017 | 1.90 | 1.82 | 1.90 | 7,948 | 14 | 4,300 |
| 08/10/2017 | 1.83 | 1.80 | 1.83 | 38,996 | 17 | 21,580 |
| 01/10/2017 | 1.81 | 1.81 | 1.81 | 1,540 | 3 | 851 |
| 24/09/2017 | 1.81 | 1.80 | 1.80 | 2,608 | 3 | 1,446 |
| 10/09/2017 | 1.89 | 1.72 | 1.81 | 13,445 | 22 | 7,482 |
| 27/08/2017 | 1.80 | 1.70 | 1.80 | 20,747 | 33 | 11,852 |
| 20/08/2017 | 1.73 | 1.55 | 1.72 | 62,203 | 46 | 38,029 |
| 13/08/2017 | 1.58 | 1.51 | 1.58 | 13,142 | 8 | 8,493 |
| 06/08/2017 | 1.52 | 1.50 | 1.52 | 3,025 | 3 | 2,000 |
| 30/07/2017 | 1.59 | 1.45 | 1.48 | 6,733 | 19 | 4,428 |
| 23/07/2017 | 1.48 | 1.44 | 1.44 | 183 | 5 | 125 |
| 16/07/2017 | 1.49 | 1.46 | 1.46 | 2,654 | 8 | 1,793 |
| 09/07/2017 | 1.56 | 1.32 | 1.56 | 761,426 | 85 | 524,987 |
| 02/07/2017 | 1.32 | 1.30 | 1.32 | 656 | 4 | 500 |