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 |
|---|---|---|---|---|---|---|
| 02/10/2022 | 1.80 | 1.76 | 1.80 | 27,358 | 4 | 15,310 |
| 29/09/2022 | 1.80 | 1.74 | 1.80 | 4,793 | 5 | 2,700 |
| 28/09/2022 | 1.83 | 1.80 | 1.80 | 1,802 | 2 | 1,001 |
| 27/09/2022 | 1.80 | 1.68 | 1.80 | 5,707 | 6 | 3,272 |
| 26/09/2022 | 1.76 | 1.71 | 1.76 | 7,687 | 6 | 4,410 |
| 25/09/2022 | 1.71 | 1.70 | 1.71 | 3,410 | 2 | 2,000 |
| 22/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 21/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 20/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 19/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 18/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 15/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 14/09/2022 | 1.70 | 1.68 | 1.70 | 2,535 | 3 | 1,500 |
| 13/09/2022 | 1.68 | 1.65 | 1.68 | 3,330 | 4 | 2,000 |
| 12/09/2022 | 1.65 | 1.60 | 1.65 | 8,230 | 6 | 5,050 |
| 11/09/2022 | 1.60 | 1.60 | 1.60 | 21 | 1 | 13 |
| 08/09/2022 | 1.67 | 1.60 | 1.60 | 12,155 | 3 | 7,305 |
| 07/09/2022 | 1.60 | 1.60 | 1.60 | 1,600 | 1 | 1,000 |
| 06/09/2022 | 1.60 | 1.57 | 1.60 | 194,778 | 13 | 123,807 |
| 05/09/2022 | 1.65 | 1.65 | 1.65 | 3,300 | 1 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2019 | 1.82 | 1.66 | 1.82 | 210,772 | 24 | 123,546 |
| 06/10/2019 | 1.72 | 1.62 | 1.72 | 8,326 | 5 | 4,883 |
| 29/09/2019 | 1.70 | 1.56 | 1.70 | 93,222 | 12 | 58,555 |
| 22/09/2019 | 1.60 | 1.58 | 1.58 | 532 | 2 | 334 |
| 15/09/2019 | 1.57 | 1.55 | 1.57 | 606 | 2 | 388 |
| 08/09/2019 | 1.60 | 1.52 | 1.60 | 22,048 | 24 | 13,813 |
| 01/09/2019 | 1.59 | 1.52 | 1.58 | 450 | 4 | 285 |
| 25/08/2019 | 1.53 | 1.44 | 1.52 | 149,685 | 12 | 100,800 |
| 18/08/2019 | 1.60 | 1.42 | 1.60 | 32,494 | 44 | 20,928 |
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 136 | 1 | 100 |
| 04/08/2019 | 1.30 | 1.13 | 1.30 | 861,441 | 49 | 720,110 |
| 28/07/2019 | 1.20 | 1.17 | 1.17 | 1,976 | 2 | 1,647 |
| 21/07/2019 | 1.18 | 1.16 | 1.16 | 17,280 | 12 | 14,718 |
| 14/07/2019 | 1.20 | 1.18 | 1.18 | 1,853 | 6 | 1,553 |
| 30/06/2019 | 1.16 | 1.16 | 1.16 | 2 | 1 | 2 |
| 23/06/2019 | 1.28 | 1.17 | 1.13 | 4,707 | 7 | 3,870 |
| 10/06/2019 | 1.30 | 1.24 | 1.24 | 23,936 | 8 | 18,559 |
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 12/05/2019 | 1.28 | 1.28 | 1.28 | 1,133 | 4 | 885 |
| 28/04/2019 | 1.34 | 1.29 | 1.29 | 7,859 | 6 | 5,990 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2008 | 1.30 | 1.14 | 1.16 | 727,692 | 376 | 587,901 |
| 01/06/2008 | 1.34 | 1.19 | 1.30 | 307,758 | 352 | 242,197 |
| 04/05/2008 | 1.33 | 1.17 | 1.21 | 905,326 | 336 | 727,960 |
| 01/04/2008 | 1.51 | 1.20 | 1.25 | 1,010,065 | 633 | 729,905 |
| 02/03/2008 | 1.36 | 1.20 | 1.32 | 650,785 | 546 | 520,669 |
| 02/02/2008 | 1.34 | 1.05 | 1.34 | 832,134 | 990 | 692,143 |
| 02/01/2008 | 1.19 | 1.04 | 1.08 | 861,589 | 1,070 | 768,161 |
| 02/12/2007 | 1.31 | 1.19 | 1.20 | 132,121 | 234 | 105,778 |
| 01/11/2007 | 1.36 | 1.27 | 1.29 | 317,230 | 510 | 241,166 |
| 01/10/2007 | 1.42 | 1.24 | 1.32 | 557,515 | 809 | 420,944 |
| 02/09/2007 | 1.51 | 1.20 | 1.25 | 489,416 | 825 | 366,979 |
| 01/08/2007 | 1.57 | 1.32 | 1.32 | 447,777 | 614 | 313,308 |
| 01/07/2007 | 1.61 | 1.40 | 1.42 | 214,450 | 358 | 146,423 |
| 03/06/2007 | 1.69 | 1.42 | 1.61 | 818,547 | 988 | 524,880 |
| 01/05/2007 | 1.89 | 1.60 | 1.66 | 1,482,530 | 1,410 | 857,382 |
| 01/04/2007 | 2.39 | 1.62 | 1.74 | 32,403,464 | 3,471 | 14,849,457 |
| 01/03/2007 | 2.77 | 2.22 | 2.36 | 6,599,805 | 2,616 | 2,668,594 |
| 01/02/2007 | 2.72 | 1.83 | 2.67 | 34,938,258 | 3,294 | 14,471,294 |
| 07/01/2007 | 2.05 | 1.37 | 1.82 | 2,072,690 | 982 | 1,265,386 |
| 03/12/2006 | 2.08 | 1.85 | 2.00 | 618,334 | 136 | 314,691 |