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 |
|---|---|---|---|---|---|---|
| 05/12/2022 | 1.80 | 1.76 | 1.80 | 8,750 | 11 | 4,943 |
| 04/12/2022 | 1.80 | 1.80 | 1.80 | 1,773 | 1 | 985 |
| 28/11/2022 | 1.85 | 1.80 | 1.85 | 56,320 | 4 | 31,205 |
| 27/11/2022 | 1.84 | 1.76 | 1.84 | 8,488 | 4 | 4,635 |
| 17/11/2022 | 1.83 | 1.75 | 1.80 | 12,302 | 9 | 6,901 |
| 16/11/2022 | 1.75 | 1.72 | 1.75 | 869 | 2 | 500 |
| 15/11/2022 | 1.72 | 1.72 | 1.72 | 9,187 | 4 | 5,341 |
| 14/11/2022 | 1.72 | 1.72 | 1.72 | 430 | 1 | 250 |
| 03/11/2022 | 1.72 | 1.72 | 1.72 | 12,040 | 2 | 7,000 |
| 26/10/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
| 16/10/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
| 13/10/2022 | 1.80 | 1.72 | 1.80 | 7,060 | 4 | 4,000 |
| 12/10/2022 | 1.72 | 1.72 | 1.72 | 158 | 1 | 92 |
| 11/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
| 10/10/2022 | 1.85 | 1.75 | 1.85 | 141,194 | 4 | 76,911 |
| 09/10/2022 | 1.80 | 1.75 | 1.80 | 3,572 | 4 | 2,004 |
| 06/10/2022 | 1.75 | 1.75 | 1.75 | 4,375 | 1 | 2,500 |
| 05/10/2022 | 1.75 | 1.75 | 1.75 | 3,500 | 1 | 2,000 |
| 04/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
| 03/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2020 | 1.88 | 1.87 | 1.87 | 63,162 | 6 | 33,600 |
| 31/05/2020 | 1.90 | 1.87 | 1.87 | 1,307 | 3 | 694 |
| 17/05/2020 | 1.93 | 1.93 | 1.93 | 388 | 2 | 201 |
| 10/05/2020 | 1.97 | 1.97 | 1.97 | 10,782 | 2 | 5,473 |
| 15/03/2020 | 2.02 | 2.02 | 2.02 | 19,493 | 5 | 9,650 |
| 08/03/2020 | 2.09 | 1.93 | 2.07 | 830 | 11 | 414 |
| 01/03/2020 | 2.09 | 2.00 | 2.09 | 3,110 | 5 | 1,545 |
| 23/02/2020 | 2.10 | 2.09 | 2.10 | 2,466 | 2 | 1,180 |
| 16/02/2020 | 2.10 | 2.09 | 2.10 | 4,305 | 3 | 2,060 |
| 09/02/2020 | 2.10 | 2.02 | 2.10 | 6,244 | 17 | 2,990 |
| 02/02/2020 | 2.10 | 2.09 | 2.10 | 286,417 | 19 | 136,410 |
| 26/01/2020 | 2.10 | 2.09 | 2.10 | 8,548 | 6 | 4,090 |
| 19/01/2020 | 2.10 | 2.02 | 2.10 | 16,244 | 17 | 7,800 |
| 12/01/2020 | 2.10 | 2.00 | 2.10 | 133,356 | 31 | 65,325 |
| 05/01/2020 | 2.10 | 2.00 | 2.08 | 13,288 | 6 | 6,400 |
| 29/12/2019 | 2.10 | 2.00 | 2.09 | 7,590 | 13 | 3,635 |
| 22/12/2019 | 2.17 | 2.00 | 2.17 | 84,370 | 37 | 41,689 |
| 15/12/2019 | 2.10 | 1.91 | 2.09 | 163,909 | 38 | 82,269 |
| 08/12/2019 | 1.97 | 1.91 | 1.91 | 19,426 | 5 | 10,045 |
| 01/12/2019 | 2.00 | 1.92 | 2.00 | 45,030 | 8 | 23,010 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2010 | 0.85 | 0.77 | 0.85 | 62,547 | 76 | 78,935 |
| 01/06/2010 | 0.82 | 0.75 | 0.82 | 27,317 | 50 | 35,904 |
| 02/05/2010 | 0.83 | 0.75 | 0.81 | 4,275 | 16 | 5,450 |
| 01/04/2010 | 0.85 | 0.77 | 0.78 | 9,290 | 30 | 11,563 |
| 01/03/2010 | 0.86 | 0.80 | 0.82 | 21,911 | 51 | 26,757 |
| 01/02/2010 | 0.89 | 0.81 | 0.85 | 12,653 | 23 | 14,610 |
| 03/01/2010 | 0.90 | 0.78 | 0.81 | 6,026 | 23 | 7,201 |
| 01/12/2009 | 0.90 | 0.82 | 0.85 | 8,481 | 24 | 10,022 |
| 01/11/2009 | 0.90 | 0.82 | 0.90 | 12,186 | 31 | 13,936 |
| 01/10/2009 | 0.92 | 0.84 | 0.89 | 16,446 | 47 | 18,605 |
| 01/09/2009 | 0.93 | 0.84 | 0.92 | 32,638 | 116 | 36,836 |
| 02/08/2009 | 1.14 | 0.81 | 0.90 | 234,829 | 352 | 230,752 |
| 01/07/2009 | 0.88 | 0.76 | 0.81 | 135,544 | 156 | 163,015 |
| 01/06/2009 | 0.84 | 0.78 | 0.80 | 47,964 | 43 | 59,282 |
| 03/05/2009 | 0.85 | 0.79 | 0.82 | 16,029 | 40 | 19,717 |
| 01/04/2009 | 0.89 | 0.80 | 0.83 | 47,086 | 77 | 55,855 |
| 01/03/2009 | 0.90 | 0.78 | 0.89 | 176,084 | 212 | 212,702 |
| 01/02/2009 | 0.93 | 0.76 | 0.78 | 176,052 | 256 | 219,015 |
| 04/01/2009 | 1.21 | 0.86 | 0.91 | 145,386 | 267 | 138,605 |
| 01/12/2008 | 1.25 | 0.93 | 1.25 | 791,331 | 632 | 694,748 |