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 |
|---|---|---|---|---|---|---|
| 19/09/2021 | 1.30 | 1.27 | 1.28 | 39,333 | 3 | 30,260 |
| 16/09/2021 | 1.28 | 1.28 | 1.28 | 74 | 1 | 58 |
| 14/09/2021 | 1.28 | 1.28 | 1.28 | 768 | 3 | 600 |
| 12/09/2021 | 1.28 | 1.28 | 1.28 | 42 | 1 | 33 |
| 19/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
| 28/07/2021 | 1.30 | 1.30 | 1.30 | 177 | 2 | 136 |
| 27/07/2021 | 1.28 | 1.28 | 1.28 | 20 | 1 | 16 |
| 29/06/2021 | 1.26 | 1.26 | 1.26 | 5 | 1 | 4 |
| 27/06/2021 | 1.30 | 1.30 | 1.30 | 130 | 1 | 100 |
| 08/06/2021 | 1.25 | 1.25 | 1.25 | 1,531 | 4 | 1,225 |
| 03/06/2021 | 1.26 | 1.26 | 1.26 | 2,578 | 2 | 2,046 |
| 02/06/2021 | 1.25 | 1.25 | 1.25 | 1,250 | 2 | 1,000 |
| 27/05/2021 | 1.25 | 1.25 | 1.25 | 2,875 | 5 | 2,300 |
| 26/05/2021 | 1.26 | 1.25 | 1.25 | 3,862 | 7 | 3,089 |
| 17/05/2021 | 1.30 | 1.25 | 1.25 | 1,043 | 4 | 810 |
| 10/05/2021 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 26/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
| 04/04/2021 | 1.25 | 1.25 | 1.25 | 250 | 2 | 200 |
| 30/03/2021 | 1.25 | 1.25 | 1.25 | 3 | 1 | 2 |
| 17/03/2021 | 1.25 | 1.25 | 1.25 | 500 | 1 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 0.86 | 0.76 | 0.78 | 333,704 | 150 | 416,855 |
| 27/12/2015 | 0.93 | 0.84 | 0.84 | 11,939,984 | 460 | 13,691,887 |
| 20/12/2015 | 0.89 | 0.82 | 0.85 | 52,410 | 42 | 61,150 |
| 13/12/2015 | 0.91 | 0.83 | 0.86 | 73,464 | 107 | 83,850 |
| 06/12/2015 | 0.89 | 0.82 | 0.84 | 68,750 | 96 | 81,001 |
| 29/11/2015 | 0.93 | 0.85 | 0.87 | 359,750 | 212 | 400,214 |
| 22/11/2015 | 0.86 | 0.73 | 0.86 | 26,228 | 13 | 31,762 |
| 15/11/2015 | 0.70 | 0.62 | 0.70 | 60,902 | 39 | 91,364 |
| 08/11/2015 | 0.65 | 0.63 | 0.63 | 42,650 | 21 | 66,580 |
| 01/11/2015 | 0.67 | 0.59 | 0.66 | 66,147 | 40 | 102,176 |
| 25/10/2015 | 0.64 | 0.59 | 0.59 | 68,783 | 41 | 111,075 |
| 18/10/2015 | 0.59 | 0.55 | 0.59 | 6,859 | 9 | 11,680 |
| 11/10/2015 | 0.58 | 0.56 | 0.56 | 2,280 | 2 | 4,000 |
| 04/10/2015 | 0.58 | 0.58 | 0.58 | 951 | 1 | 1,640 |
| 28/09/2015 | 0.58 | 0.55 | 0.58 | 6,490 | 8 | 11,800 |
| 20/09/2015 | 0.57 | 0.57 | 0.57 | 171 | 1 | 300 |
| 06/09/2015 | 0.56 | 0.56 | 0.56 | 770 | 1 | 1,375 |
| 30/08/2015 | 0.58 | 0.58 | 0.58 | 58 | 1 | 100 |
| 23/08/2015 | 0.58 | 0.58 | 0.58 | 145 | 1 | 250 |
| 16/08/2015 | 0.58 | 0.58 | 0.58 | 58 | 1 | 100 |