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 |
|---|---|---|---|---|---|---|
| 07/08/2022 | 1.62 | 1.62 | 1.62 | 16,200 | 1 | 10,000 |
| 03/08/2022 | 1.62 | 1.60 | 1.62 | 1,935 | 3 | 1,200 |
| 02/08/2022 | 1.60 | 1.58 | 1.60 | 1,753 | 3 | 1,100 |
| 01/08/2022 | 1.58 | 1.57 | 1.58 | 789 | 2 | 500 |
| 28/07/2022 | 1.56 | 1.56 | 1.56 | 7,800 | 1 | 5,000 |
| 27/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
| 26/07/2022 | 1.56 | 1.56 | 1.56 | 168 | 1 | 108 |
| 25/07/2022 | 1.56 | 1.56 | 1.56 | 7,914 | 2 | 5,073 |
| 24/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
| 21/07/2022 | 1.58 | 1.58 | 1.58 | 1,580 | 1 | 1,000 |
| 20/07/2022 | 1.60 | 1.58 | 1.58 | 4,780 | 2 | 3,000 |
| 19/07/2022 | 1.58 | 1.58 | 1.58 | 1,580 | 1 | 1,000 |
| 18/07/2022 | 1.58 | 1.58 | 1.58 | 18,960 | 3 | 12,000 |
| 17/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 1 | 5,000 |
| 14/07/2022 | 1.58 | 1.58 | 1.58 | 3,950 | 1 | 2,500 |
| 13/07/2022 | 1.58 | 1.58 | 1.58 | 3,950 | 1 | 2,500 |
| 07/07/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 06/07/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 05/07/2022 | 1.60 | 1.60 | 1.60 | 8,000 | 1 | 5,000 |
| 04/07/2022 | 1.60 | 1.60 | 1.60 | 4,000 | 1 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2018 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
| 05/08/2018 | 1.76 | 1.76 | 1.76 | 1,258 | 1 | 715 |
| 29/07/2018 | 1.86 | 1.81 | 1.81 | 5,218 | 5 | 2,813 |
| 22/07/2018 | 1.90 | 1.90 | 1.90 | 194 | 1 | 102 |
| 15/07/2018 | 2.00 | 2.00 | 2.00 | 1,400 | 2 | 700 |
| 08/07/2018 | 2.01 | 1.96 | 2.01 | 1,073,980 | 3 | 537,030 |
| 24/06/2018 | 1.96 | 1.87 | 1.96 | 5,112 | 2 | 2,700 |
| 17/06/2018 | 1.87 | 1.87 | 1.87 | 2,476 | 1 | 1,324 |
| 10/06/2018 | 2.00 | 2.00 | 1.87 | 200 | 1 | 100 |
| 03/06/2018 | 1.99 | 1.98 | 1.98 | 17,744 | 17 | 8,929 |
| 27/05/2018 | 1.99 | 1.99 | 1.99 | 36,417 | 26 | 18,300 |
| 20/05/2018 | 2.00 | 1.98 | 2.00 | 5,748 | 5 | 2,894 |
| 13/05/2018 | 2.05 | 1.99 | 1.99 | 12,083 | 9 | 5,999 |
| 06/05/2018 | 2.04 | 1.98 | 2.04 | 1,218 | 2 | 600 |
| 29/04/2018 | 2.00 | 2.00 | 2.00 | 3,572 | 2 | 1,786 |
| 22/04/2018 | 2.04 | 1.95 | 1.95 | 33,350 | 7 | 17,000 |
| 15/04/2018 | 1.98 | 1.95 | 1.95 | 393 | 2 | 200 |
| 01/04/2018 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 18/03/2018 | 2.04 | 1.96 | 2.01 | 47,475 | 14 | 23,537 |
| 11/03/2018 | 2.00 | 2.00 | 2.00 | 3,000 | 3 | 1,500 |