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 |
|---|---|---|---|---|---|---|
| 17/04/2025 | 1.75 | 1.68 | 1.75 | 1,403 | 3 | 831 |
| 15/04/2025 | 1.80 | 1.73 | 1.80 | 467 | 2 | 270 |
| 14/04/2025 | 1.87 | 1.86 | 1.87 | 58 | 2 | 31 |
| 10/04/2025 | 1.80 | 1.75 | 1.75 | 1,847 | 2 | 1,027 |
| 08/04/2025 | 1.70 | 1.65 | 1.70 | 1,109 | 4 | 670 |
| 06/04/2025 | 1.74 | 1.70 | 1.70 | 12,970 | 4 | 7,606 |
| 27/03/2025 | 1.80 | 1.74 | 1.77 | 2,730 | 3 | 1,550 |
| 13/03/2025 | 1.86 | 1.86 | 1.86 | 131,325 | 1 | 70,605 |
| 11/03/2025 | 1.87 | 1.70 | 1.87 | 18,584 | 4 | 10,908 |
| 10/03/2025 | 1.87 | 1.70 | 1.82 | 89,173 | 8 | 52,247 |
| 06/03/2025 | 1.75 | 1.75 | 1.75 | 875 | 1 | 500 |
| 03/03/2025 | 1.80 | 1.70 | 1.78 | 15,738 | 8 | 9,155 |
| 13/02/2025 | 1.80 | 1.76 | 1.80 | 7,049 | 3 | 4,005 |
| 12/02/2025 | 1.80 | 1.80 | 1.80 | 226,022 | 1 | 125,568 |
| 29/01/2025 | 1.85 | 1.85 | 1.85 | 11 | 1 | 6 |
| 23/01/2025 | 1.88 | 1.88 | 1.88 | 11 | 1 | 6 |
| 08/01/2025 | 1.89 | 1.89 | 1.89 | 17 | 2 | 9 |
| 19/12/2024 | 1.88 | 1.77 | 1.88 | 266 | 2 | 150 |
| 17/12/2024 | 1.88 | 1.87 | 1.88 | 14,100 | 3 | 7,540 |
| 16/12/2024 | 1.87 | 1.77 | 1.87 | 13,303 | 3 | 7,515 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/10/2024 | 1.91 | 1.82 | 1.82 | 370 | 2 | 203 |
| 29/09/2024 | 1.92 | 1.84 | 1.92 | 7,358 | 4 | 3,914 |
| 22/09/2024 | 1.92 | 1.84 | 1.92 | 7,044 | 7 | 3,773 |
| 15/09/2024 | 1.87 | 1.86 | 1.86 | 191 | 2 | 102 |
| 08/09/2024 | 1.94 | 1.90 | 1.94 | 8,301 | 7 | 4,300 |
| 11/08/2024 | 1.94 | 1.84 | 1.92 | 14,812 | 12 | 7,796 |
| 04/08/2024 | 1.94 | 1.84 | 1.94 | 2,984 | 3 | 1,600 |
| 21/07/2024 | 1.96 | 1.84 | 1.94 | 39,602 | 10 | 20,856 |
| 14/07/2024 | 1.92 | 1.92 | 1.92 | 1,987 | 1 | 1,035 |
| 30/06/2024 | 2.00 | 1.85 | 1.94 | 35,723 | 13 | 18,840 |
| 23/06/2024 | 2.00 | 1.85 | 2.00 | 3,918 | 15 | 2,009 |
| 10/06/2024 | 1.92 | 1.84 | 1.92 | 1,138 | 4 | 604 |
| 26/05/2024 | 1.99 | 1.85 | 1.98 | 3,644 | 6 | 1,964 |
| 19/05/2024 | 2.01 | 1.90 | 2.01 | 2,667 | 10 | 1,399 |
| 12/05/2024 | 1.90 | 1.85 | 1.90 | 10,719 | 4 | 5,650 |
| 05/05/2024 | 1.92 | 1.85 | 1.92 | 9,719 | 5 | 5,246 |
| 21/04/2024 | 2.04 | 2.04 | 2.04 | 53 | 2 | 26 |
| 14/04/2024 | 2.12 | 2.00 | 2.10 | 16,785 | 12 | 7,990 |
| 03/03/2024 | 1.98 | 1.94 | 1.98 | 4 | 2 | 2 |
| 25/02/2024 | 1.98 | 1.90 | 1.98 | 18 | 2 | 9 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2022 | 1.66 | 1.58 | 1.60 | 348,286 | 38 | 218,895 |
| 08/05/2022 | 1.60 | 1.52 | 1.60 | 472,821 | 36 | 299,413 |
| 03/04/2022 | 1.52 | 1.39 | 1.52 | 547,829 | 46 | 365,605 |
| 01/03/2022 | 1.42 | 1.32 | 1.39 | 683,853 | 72 | 505,575 |
| 01/02/2022 | 1.38 | 1.30 | 1.32 | 77,926 | 24 | 59,774 |
| 02/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
| 01/12/2021 | 1.28 | 1.25 | 1.26 | 9,069 | 3 | 7,087 |
| 01/11/2021 | 1.28 | 1.22 | 1.22 | 5,120 | 4 | 4,122 |
| 03/10/2021 | 1.30 | 1.25 | 1.28 | 89,556 | 19 | 70,456 |
| 01/09/2021 | 1.34 | 1.27 | 1.28 | 315,034 | 35 | 244,247 |
| 01/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
| 01/07/2021 | 1.30 | 1.28 | 1.30 | 197 | 3 | 152 |
| 01/06/2021 | 1.30 | 1.25 | 1.26 | 5,494 | 10 | 4,375 |
| 02/05/2021 | 1.30 | 1.25 | 1.25 | 8,032 | 17 | 6,399 |
| 01/04/2021 | 1.25 | 1.25 | 1.25 | 1,345 | 5 | 1,076 |
| 01/03/2021 | 1.30 | 1.25 | 1.25 | 14,236 | 22 | 11,343 |
| 01/02/2021 | 1.31 | 1.30 | 1.30 | 1,324 | 5 | 1,012 |
| 03/01/2021 | 1.38 | 1.30 | 1.30 | 41,319 | 14 | 30,480 |
| 01/12/2020 | 1.44 | 1.33 | 1.36 | 11,391 | 27 | 8,302 |
| 01/11/2020 | 1.50 | 1.41 | 1.41 | 4,166 | 29 | 2,890 |