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 |
|---|---|---|---|---|---|---|
| 16/03/2021 | 1.25 | 1.25 | 1.25 | 375 | 1 | 300 |
| 15/03/2021 | 1.25 | 1.25 | 1.25 | 1,058 | 2 | 846 |
| 14/03/2021 | 1.25 | 1.25 | 1.25 | 9,909 | 10 | 7,927 |
| 08/03/2021 | 1.28 | 1.25 | 1.25 | 2,003 | 3 | 1,568 |
| 03/03/2021 | 1.30 | 1.30 | 1.30 | 390 | 4 | 300 |
| 25/02/2021 | 1.30 | 1.30 | 1.30 | 146 | 1 | 112 |
| 21/02/2021 | 1.31 | 1.31 | 1.31 | 1,148 | 3 | 876 |
| 17/02/2021 | 1.30 | 1.30 | 1.30 | 31 | 1 | 24 |
| 20/01/2021 | 1.30 | 1.30 | 1.30 | 376 | 3 | 289 |
| 17/01/2021 | 1.30 | 1.30 | 1.30 | 281 | 1 | 216 |
| 10/01/2021 | 1.32 | 1.30 | 1.32 | 2,038 | 3 | 1,559 |
| 07/01/2021 | 1.35 | 1.32 | 1.35 | 419 | 3 | 316 |
| 04/01/2021 | 1.38 | 1.34 | 1.38 | 38,206 | 4 | 28,100 |
| 31/12/2020 | 1.36 | 1.34 | 1.36 | 1,340 | 2 | 1,000 |
| 30/12/2020 | 1.34 | 1.34 | 1.34 | 268 | 1 | 200 |
| 29/12/2020 | 1.34 | 1.33 | 1.33 | 1,262 | 2 | 947 |
| 24/12/2020 | 1.39 | 1.39 | 1.39 | 74 | 2 | 53 |
| 22/12/2020 | 1.35 | 1.34 | 1.34 | 1,610 | 2 | 1,200 |
| 14/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
| 08/12/2020 | 1.38 | 1.38 | 1.38 | 966 | 1 | 700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2015 | 0.58 | 0.57 | 0.57 | 571 | 2 | 1,000 |
| 02/08/2015 | 0.58 | 0.58 | 0.58 | 5,916 | 6 | 10,200 |
| 21/07/2015 | 0.60 | 0.60 | 0.60 | 111 | 1 | 185 |
| 12/07/2015 | 0.60 | 0.60 | 0.60 | 12,000 | 4 | 20,000 |
| 05/07/2015 | 0.60 | 0.59 | 0.60 | 6,020 | 2 | 10,200 |
| 28/06/2015 | 0.62 | 0.59 | 0.59 | 27,400 | 17 | 45,200 |
| 21/06/2015 | 0.62 | 0.61 | 0.62 | 12,300 | 3 | 20,000 |
| 14/06/2015 | 0.64 | 0.59 | 0.64 | 11,502 | 27 | 18,100 |
| 07/06/2015 | 0.62 | 0.59 | 0.59 | 4,591 | 11 | 7,420 |
| 31/05/2015 | 0.62 | 0.62 | 0.62 | 310 | 2 | 500 |
| 17/05/2015 | 0.63 | 0.62 | 0.62 | 125 | 2 | 200 |
| 10/05/2015 | 0.65 | 0.63 | 0.64 | 3,696 | 10 | 5,750 |
| 03/05/2015 | 0.66 | 0.65 | 0.65 | 2,280 | 16 | 3,500 |
| 26/04/2015 | 0.67 | 0.66 | 0.67 | 25,480 | 27 | 38,600 |
| 19/04/2015 | 0.66 | 0.66 | 0.66 | 25,740 | 4 | 39,000 |
| 12/04/2015 | 0.68 | 0.66 | 0.66 | 2,650 | 7 | 3,954 |
| 05/04/2015 | 0.68 | 0.66 | 0.66 | 2,124 | 4 | 3,188 |
| 29/03/2015 | 0.69 | 0.69 | 0.69 | 18,581 | 15 | 26,929 |
| 22/03/2015 | 0.70 | 0.69 | 0.69 | 1,795 | 2 | 2,600 |
| 15/03/2015 | 0.73 | 0.73 | 0.73 | 37 | 1 | 50 |