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 |
|---|---|---|---|---|---|---|
| 06/02/2023 | 1.90 | 1.90 | 1.90 | 3,293 | 3 | 1,733 |
| 22/01/2023 | 1.90 | 1.90 | 1.90 | 1,746 | 3 | 919 |
| 05/01/2023 | 1.92 | 1.90 | 1.90 | 13,704 | 6 | 7,200 |
| 03/01/2023 | 1.92 | 1.92 | 1.92 | 5,760 | 3 | 3,000 |
| 02/01/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 28/12/2022 | 2.02 | 1.98 | 2.02 | 4,386 | 8 | 2,203 |
| 27/12/2022 | 2.00 | 2.00 | 2.00 | 217,364 | 12 | 108,682 |
| 26/12/2022 | 1.91 | 1.91 | 1.91 | 34,380 | 2 | 18,000 |
| 22/12/2022 | 1.92 | 1.92 | 1.92 | 2,400 | 1 | 1,250 |
| 21/12/2022 | 1.91 | 1.90 | 1.91 | 2,385 | 2 | 1,250 |
| 20/12/2022 | 1.90 | 1.90 | 1.90 | 2,504 | 2 | 1,318 |
| 19/12/2022 | 1.90 | 1.90 | 1.90 | 1,771 | 2 | 932 |
| 18/12/2022 | 1.90 | 1.90 | 1.90 | 433 | 1 | 228 |
| 15/12/2022 | 1.90 | 1.90 | 1.90 | 2,297 | 2 | 1,209 |
| 14/12/2022 | 1.90 | 1.90 | 1.90 | 1,864 | 1 | 981 |
| 13/12/2022 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
| 12/12/2022 | 1.85 | 1.80 | 1.85 | 1,819 | 3 | 1,000 |
| 08/12/2022 | 1.80 | 1.78 | 1.80 | 14,363 | 12 | 8,007 |
| 07/12/2022 | 1.80 | 1.80 | 1.80 | 3,395 | 5 | 1,886 |
| 06/12/2022 | 1.80 | 1.80 | 1.80 | 410 | 1 | 228 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.39 | 1.34 | 1.39 | 1,684 | 4 | 1,253 |
| 13/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
| 06/12/2020 | 1.44 | 1.38 | 1.38 | 3,069 | 4 | 2,202 |
| 29/11/2020 | 1.42 | 1.39 | 1.39 | 3,287 | 14 | 2,343 |
| 22/11/2020 | 1.46 | 1.43 | 1.43 | 3,602 | 18 | 2,495 |
| 15/11/2020 | 1.50 | 1.50 | 1.50 | 57 | 3 | 38 |
| 01/11/2020 | 1.49 | 1.46 | 1.49 | 21 | 2 | 14 |
| 25/10/2020 | 1.55 | 1.50 | 1.50 | 82 | 2 | 53 |
| 18/10/2020 | 1.51 | 1.45 | 1.51 | 557 | 4 | 370 |
| 11/10/2020 | 1.55 | 1.44 | 1.50 | 5,949 | 29 | 3,993 |
| 04/10/2020 | 1.44 | 1.38 | 1.44 | 23,479 | 27 | 16,927 |
| 27/09/2020 | 1.40 | 1.39 | 1.40 | 2,413 | 9 | 1,731 |
| 20/09/2020 | 1.40 | 1.37 | 1.40 | 46,051 | 16 | 33,350 |
| 13/09/2020 | 1.60 | 1.38 | 1.44 | 11,318 | 11 | 7,185 |
| 06/09/2020 | 1.74 | 1.66 | 1.65 | 3,008 | 3 | 1,809 |
| 19/07/2020 | 1.81 | 1.80 | 1.80 | 3,078 | 5 | 1,710 |
| 12/07/2020 | 1.85 | 1.80 | 1.80 | 5,854 | 7 | 3,252 |
| 05/07/2020 | 1.86 | 1.85 | 1.86 | 1,909 | 3 | 1,030 |
| 28/06/2020 | 1.86 | 1.86 | 1.86 | 41 | 2 | 22 |
| 14/06/2020 | 1.86 | 1.86 | 1.86 | 372 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2012 | 1.00 | 0.95 | 1.00 | 80,932 | 70 | 83,233 |
| 01/02/2012 | 0.98 | 0.93 | 0.95 | 100,554 | 57 | 105,905 |
| 02/01/2012 | 0.97 | 0.91 | 0.94 | 14,832 | 12 | 16,005 |
| 01/12/2011 | 0.97 | 0.91 | 0.94 | 59,722 | 44 | 64,584 |
| 01/11/2011 | 0.92 | 0.91 | 0.92 | 3,507 | 4 | 3,853 |
| 02/10/2011 | 0.92 | 0.90 | 0.92 | 13,613 | 12 | 15,043 |
| 04/09/2011 | 0.92 | 0.90 | 0.92 | 40,680 | 19 | 45,150 |
| 01/08/2011 | 0.92 | 0.90 | 0.90 | 97,483 | 33 | 108,244 |
| 03/07/2011 | 0.92 | 0.90 | 0.91 | 80,207 | 65 | 88,361 |
| 01/06/2011 | 0.92 | 0.90 | 0.90 | 29,347 | 24 | 32,519 |
| 02/05/2011 | 0.92 | 0.90 | 0.90 | 30,298 | 21 | 33,617 |
| 03/04/2011 | 0.94 | 0.87 | 0.90 | 260,851 | 58 | 288,728 |
| 01/03/2011 | 0.99 | 0.90 | 0.90 | 21,992 | 32 | 24,188 |
| 01/02/2011 | 0.92 | 0.87 | 0.90 | 14,333 | 18 | 15,930 |
| 02/01/2011 | 0.94 | 0.88 | 0.90 | 53,856 | 44 | 59,470 |
| 01/12/2010 | 0.92 | 0.88 | 0.92 | 11,690 | 22 | 13,100 |
| 01/11/2010 | 0.92 | 0.88 | 0.92 | 22,439 | 45 | 24,955 |
| 03/10/2010 | 0.92 | 0.87 | 0.91 | 146,571 | 121 | 162,500 |
| 01/09/2010 | 0.93 | 0.82 | 0.89 | 37,353 | 48 | 42,481 |
| 01/08/2010 | 0.88 | 0.81 | 0.83 | 15,389 | 25 | 18,082 |