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 |
|---|---|---|---|---|---|---|
| 12/07/2020 | 1.85 | 1.85 | 1.85 | 28 | 3 | 15 |
| 06/07/2020 | 1.86 | 1.85 | 1.86 | 1,909 | 3 | 1,030 |
| 02/07/2020 | 1.86 | 1.86 | 1.86 | 41 | 2 | 22 |
| 16/06/2020 | 1.86 | 1.86 | 1.86 | 372 | 1 | 200 |
| 11/06/2020 | 1.87 | 1.87 | 1.87 | 71 | 1 | 38 |
| 10/06/2020 | 1.88 | 1.87 | 1.87 | 63,091 | 5 | 33,562 |
| 04/06/2020 | 1.88 | 1.87 | 1.87 | 1,022 | 2 | 544 |
| 03/06/2020 | 1.90 | 1.90 | 1.90 | 285 | 1 | 150 |
| 17/05/2020 | 1.93 | 1.93 | 1.93 | 388 | 2 | 201 |
| 11/05/2020 | 1.97 | 1.97 | 1.97 | 10,782 | 2 | 5,473 |
| 16/03/2020 | 2.02 | 2.02 | 2.02 | 19,493 | 5 | 9,650 |
| 12/03/2020 | 2.07 | 1.93 | 2.07 | 206 | 4 | 104 |
| 09/03/2020 | 2.09 | 2.03 | 2.03 | 93 | 3 | 45 |
| 08/03/2020 | 2.08 | 2.00 | 2.08 | 531 | 4 | 265 |
| 05/03/2020 | 2.09 | 2.00 | 2.09 | 3,110 | 5 | 1,545 |
| 25/02/2020 | 2.10 | 2.09 | 2.10 | 2,466 | 2 | 1,180 |
| 16/02/2020 | 2.10 | 2.09 | 2.10 | 4,305 | 3 | 2,060 |
| 13/02/2020 | 2.10 | 2.08 | 2.10 | 2,090 | 4 | 1,000 |
| 12/02/2020 | 2.10 | 2.02 | 2.09 | 4,155 | 13 | 1,990 |
| 06/02/2020 | 2.10 | 2.09 | 2.10 | 2,456 | 3 | 1,175 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/01/2014 | 0.78 | 0.77 | 0.78 | 3,870 | 3 | 5,000 |
| 16/12/2013 | 0.77 | 0.77 | 0.77 | 3,080 | 3 | 4,000 |
| 08/12/2013 | 0.80 | 0.78 | 0.78 | 2,409 | 4 | 3,050 |
| 01/12/2013 | 0.81 | 0.78 | 0.81 | 1,025 | 4 | 1,310 |
| 24/11/2013 | 0.82 | 0.77 | 0.82 | 2,628 | 6 | 3,272 |
| 17/11/2013 | 0.80 | 0.78 | 0.80 | 14,280 | 10 | 18,000 |
| 10/11/2013 | 0.78 | 0.76 | 0.78 | 4,327 | 6 | 5,560 |
| 03/11/2013 | 0.76 | 0.75 | 0.75 | 1,351 | 6 | 1,800 |
| 27/10/2013 | 0.75 | 0.74 | 0.75 | 4,010 | 14 | 5,350 |
| 20/10/2013 | 0.74 | 0.74 | 0.74 | 169 | 3 | 228 |
| 13/10/2013 | 0.74 | 0.74 | 0.74 | 138 | 2 | 187 |
| 06/10/2013 | 0.74 | 0.73 | 0.74 | 2,955 | 5 | 4,040 |
| 29/09/2013 | 0.74 | 0.73 | 0.74 | 4,597 | 9 | 6,289 |
| 22/09/2013 | 0.75 | 0.73 | 0.74 | 3,451 | 15 | 4,706 |
| 15/09/2013 | 0.76 | 0.72 | 0.76 | 31,323 | 32 | 43,478 |
| 08/09/2013 | 0.73 | 0.72 | 0.72 | 92,220 | 23 | 128,000 |
| 01/09/2013 | 0.73 | 0.71 | 0.72 | 180,651 | 60 | 250,905 |
| 25/08/2013 | 0.71 | 0.71 | 0.71 | 71 | 2 | 100 |
| 18/08/2013 | 0.71 | 0.71 | 0.71 | 237 | 2 | 334 |
| 21/07/2013 | 0.70 | 0.70 | 0.70 | 70 | 1 | 100 |