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 |
|---|---|---|---|---|---|---|
| 14/11/2017 | 1.90 | 1.87 | 1.90 | 18,078 | 11 | 9,575 |
| 12/11/2017 | 1.88 | 1.88 | 1.88 | 1,880 | 2 | 1,000 |
| 08/11/2017 | 1.89 | 1.82 | 1.89 | 10,193 | 3 | 5,600 |
| 07/11/2017 | 1.89 | 1.88 | 1.89 | 9,601 | 3 | 5,107 |
| 31/10/2017 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| 30/10/2017 | 1.84 | 1.83 | 1.83 | 7,543 | 2 | 4,100 |
| 29/10/2017 | 1.91 | 1.85 | 1.85 | 9,441 | 7 | 4,982 |
| 26/10/2017 | 1.88 | 1.88 | 1.88 | 7,832 | 2 | 4,166 |
| 25/10/2017 | 1.88 | 1.87 | 1.87 | 1,037 | 2 | 553 |
| 19/10/2017 | 1.90 | 1.83 | 1.90 | 4,228 | 10 | 2,256 |
| 18/10/2017 | 1.82 | 1.82 | 1.82 | 808 | 1 | 444 |
| 17/10/2017 | 1.82 | 1.82 | 1.82 | 2,366 | 2 | 1,300 |
| 16/10/2017 | 1.82 | 1.82 | 1.82 | 546 | 1 | 300 |
| 12/10/2017 | 1.83 | 1.81 | 1.83 | 4,652 | 7 | 2,556 |
| 11/10/2017 | 1.81 | 1.81 | 1.81 | 13,075 | 4 | 7,224 |
| 09/10/2017 | 1.81 | 1.81 | 1.81 | 342 | 2 | 189 |
| 08/10/2017 | 1.81 | 1.80 | 1.81 | 20,927 | 4 | 11,611 |
| 04/10/2017 | 1.81 | 1.81 | 1.81 | 1,535 | 2 | 848 |
| 01/10/2017 | 1.81 | 1.81 | 1.81 | 5 | 1 | 3 |
| 28/09/2017 | 1.80 | 1.80 | 1.80 | 803 | 1 | 446 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/11/2008 | 1.03 | 0.92 | 0.96 | 52,624 | 46 | 55,189 |
| 09/11/2008 | 1.10 | 0.96 | 0.96 | 37,133 | 53 | 36,773 |
| 02/11/2008 | 1.11 | 1.06 | 1.10 | 30,649 | 43 | 27,854 |
| 26/10/2008 | 1.06 | 0.97 | 1.06 | 31,243 | 43 | 31,230 |
| 19/10/2008 | 1.12 | 1.04 | 1.07 | 89,947 | 60 | 82,865 |
| 12/10/2008 | 1.14 | 1.02 | 1.07 | 86,161 | 87 | 79,692 |
| 05/10/2008 | 1.17 | 1.06 | 1.12 | 26,112 | 57 | 23,663 |
| 28/09/2008 | 1.20 | 1.17 | 1.19 | 17,264 | 19 | 14,600 |
| 21/09/2008 | 1.20 | 1.14 | 1.17 | 19,665 | 22 | 17,000 |
| 14/09/2008 | 1.15 | 1.10 | 1.15 | 21,396 | 29 | 19,270 |
| 07/09/2008 | 1.17 | 1.12 | 1.14 | 33,232 | 33 | 29,440 |
| 31/08/2008 | 1.15 | 1.11 | 1.15 | 19,023 | 31 | 16,909 |
| 24/08/2008 | 1.17 | 1.10 | 1.13 | 94,432 | 76 | 83,276 |
| 17/08/2008 | 1.19 | 1.07 | 1.07 | 78,039 | 56 | 71,635 |
| 10/08/2008 | 1.17 | 1.10 | 1.15 | 102,762 | 69 | 91,377 |
| 03/08/2008 | 1.19 | 1.14 | 1.17 | 18,284 | 25 | 15,728 |
| 27/07/2008 | 1.21 | 1.14 | 1.16 | 79,727 | 89 | 68,549 |
| 20/07/2008 | 1.26 | 1.14 | 1.17 | 139,445 | 106 | 117,414 |
| 13/07/2008 | 1.30 | 1.20 | 1.23 | 373,830 | 96 | 292,328 |
| 06/07/2008 | 1.29 | 1.20 | 1.25 | 125,611 | 70 | 102,510 |