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 |
|---|---|---|---|---|---|---|
| 28/03/2022 | 1.40 | 1.39 | 1.40 | 740 | 3 | 532 |
| 27/03/2022 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 24/03/2022 | 1.42 | 1.41 | 1.42 | 283 | 2 | 200 |
| 23/03/2022 | 1.41 | 1.40 | 1.41 | 281 | 2 | 200 |
| 20/03/2022 | 1.40 | 1.38 | 1.40 | 2,775 | 3 | 2,000 |
| 17/03/2022 | 1.42 | 1.37 | 1.38 | 182,488 | 11 | 132,019 |
| 16/03/2022 | 1.37 | 1.36 | 1.37 | 6,830 | 2 | 5,000 |
| 15/03/2022 | 1.39 | 1.33 | 1.36 | 102,264 | 5 | 75,201 |
| 14/03/2022 | 1.38 | 1.33 | 1.33 | 202,884 | 6 | 151,400 |
| 13/03/2022 | 1.40 | 1.36 | 1.36 | 9,849 | 4 | 7,092 |
| 10/03/2022 | 1.38 | 1.32 | 1.36 | 86,814 | 6 | 65,217 |
| 09/03/2022 | 1.34 | 1.34 | 1.34 | 13,400 | 2 | 10,000 |
| 08/03/2022 | 1.33 | 1.33 | 1.33 | 1,370 | 2 | 1,030 |
| 07/03/2022 | 1.35 | 1.35 | 1.35 | 4,050 | 2 | 3,000 |
| 06/03/2022 | 1.40 | 1.32 | 1.35 | 54,162 | 4 | 40,985 |
| 03/03/2022 | 1.40 | 1.33 | 1.34 | 5,378 | 8 | 4,000 |
| 02/03/2022 | 1.34 | 1.33 | 1.34 | 4,010 | 2 | 3,000 |
| 01/03/2022 | 1.38 | 1.32 | 1.33 | 5,858 | 5 | 4,399 |
| 28/02/2022 | 1.32 | 1.31 | 1.32 | 11,870 | 3 | 9,000 |
| 27/02/2022 | 1.30 | 1.30 | 1.30 | 1,300 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/10/2016 | 0.77 | 0.74 | 0.77 | 8,319 | 16 | 11,000 |
| 16/10/2016 | 0.72 | 0.72 | 0.72 | 7,200 | 12 | 10,000 |
| 09/10/2016 | 0.72 | 0.71 | 0.72 | 7,049 | 11 | 9,900 |
| 03/10/2016 | 0.72 | 0.71 | 0.71 | 51,666 | 31 | 72,053 |
| 18/09/2016 | 0.72 | 0.72 | 0.72 | 463 | 1 | 643 |
| 04/09/2016 | 0.73 | 0.72 | 0.72 | 3,363 | 7 | 4,607 |
| 28/08/2016 | 0.73 | 0.71 | 0.73 | 4,536 | 10 | 6,296 |
| 21/08/2016 | 0.71 | 0.70 | 0.71 | 15,420 | 20 | 22,000 |
| 14/08/2016 | 0.70 | 0.69 | 0.70 | 17,133 | 35 | 24,477 |
| 07/08/2016 | 0.70 | 0.69 | 0.69 | 16,639 | 17 | 23,770 |
| 31/07/2016 | 0.73 | 0.71 | 0.71 | 18,120 | 19 | 25,000 |
| 24/07/2016 | 0.76 | 0.74 | 0.74 | 13,200 | 18 | 17,523 |
| 17/07/2016 | 0.76 | 0.76 | 0.76 | 31,116 | 18 | 40,942 |
| 10/07/2016 | 0.74 | 0.73 | 0.73 | 1,621 | 4 | 2,220 |
| 03/07/2016 | 0.74 | 0.73 | 0.73 | 15 | 2 | 20 |
| 26/06/2016 | 0.75 | 0.73 | 0.75 | 68,541 | 28 | 91,400 |
| 19/06/2016 | 0.72 | 0.71 | 0.72 | 392 | 2 | 550 |
| 12/06/2016 | 0.71 | 0.71 | 0.71 | 355 | 2 | 500 |
| 05/06/2016 | 0.71 | 0.71 | 0.71 | 1,314 | 5 | 1,850 |
| 29/05/2016 | 0.71 | 0.71 | 0.71 | 78 | 3 | 110 |