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 |
|---|---|---|---|---|---|---|
| 06/08/2019 | 1.19 | 1.14 | 1.19 | 4,156 | 7 | 3,601 |
| 05/08/2019 | 1.20 | 1.13 | 1.14 | 828,965 | 24 | 693,584 |
| 04/08/2019 | 1.17 | 1.15 | 1.15 | 581 | 3 | 505 |
| 01/08/2019 | 1.20 | 1.17 | 1.17 | 1,976 | 2 | 1,647 |
| 24/07/2019 | 1.18 | 1.16 | 1.16 | 5,752 | 4 | 4,948 |
| 22/07/2019 | 1.18 | 1.16 | 1.16 | 5,890 | 2 | 4,992 |
| 21/07/2019 | 1.18 | 1.18 | 1.18 | 5,638 | 6 | 4,778 |
| 18/07/2019 | 1.18 | 1.18 | 1.18 | 8 | 1 | 7 |
| 17/07/2019 | 1.20 | 1.20 | 1.20 | 600 | 2 | 500 |
| 15/07/2019 | 1.19 | 1.18 | 1.18 | 1,245 | 3 | 1,046 |
| 30/06/2019 | 1.16 | 1.16 | 1.16 | 2 | 1 | 2 |
| 25/06/2019 | 1.28 | 1.17 | 1.17 | 1,942 | 4 | 1,620 |
| 24/06/2019 | 1.22 | 1.22 | 1.22 | 305 | 1 | 250 |
| 23/06/2019 | 1.23 | 1.23 | 1.23 | 2,460 | 2 | 2,000 |
| 13/06/2019 | 1.30 | 1.24 | 1.24 | 23,936 | 8 | 18,559 |
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 15/05/2019 | 1.28 | 1.28 | 1.28 | 951 | 3 | 743 |
| 14/05/2019 | 1.28 | 1.28 | 1.28 | 182 | 1 | 142 |
| 01/05/2019 | 1.34 | 1.29 | 1.29 | 7,859 | 6 | 5,990 |
| 03/04/2019 | 1.34 | 1.34 | 1.34 | 777 | 1 | 580 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2011 | 0.92 | 0.90 | 0.91 | 61,625 | 50 | 67,945 |
| 17/07/2011 | 0.92 | 0.90 | 0.90 | 3,047 | 3 | 3,350 |
| 10/07/2011 | 0.92 | 0.91 | 0.91 | 8,025 | 6 | 8,816 |
| 03/07/2011 | 0.92 | 0.91 | 0.91 | 7,510 | 6 | 8,250 |
| 26/06/2011 | 0.91 | 0.90 | 0.90 | 11,686 | 13 | 12,963 |
| 19/06/2011 | 0.92 | 0.90 | 0.91 | 9,781 | 9 | 10,800 |
| 12/06/2011 | 0.90 | 0.90 | 0.90 | 45 | 1 | 50 |
| 05/06/2011 | 0.90 | 0.90 | 0.90 | 7,835 | 1 | 8,706 |
| 22/05/2011 | 0.91 | 0.90 | 0.90 | 2,255 | 3 | 2,500 |
| 15/05/2011 | 0.92 | 0.90 | 0.92 | 13,414 | 5 | 14,900 |
| 08/05/2011 | 0.92 | 0.90 | 0.90 | 7,049 | 6 | 7,817 |
| 02/05/2011 | 0.92 | 0.90 | 0.90 | 7,580 | 7 | 8,400 |
| 24/04/2011 | 0.92 | 0.90 | 0.90 | 2,714 | 8 | 3,010 |
| 17/04/2011 | 0.93 | 0.90 | 0.90 | 231,796 | 17 | 255,808 |
| 10/04/2011 | 0.94 | 0.87 | 0.90 | 25,374 | 31 | 28,860 |
| 03/04/2011 | 0.94 | 0.92 | 0.92 | 967 | 2 | 1,050 |
| 27/03/2011 | 0.94 | 0.90 | 0.90 | 901 | 4 | 1,001 |
| 20/03/2011 | 0.99 | 0.94 | 0.95 | 3,280 | 7 | 3,461 |
| 13/03/2011 | 0.96 | 0.90 | 0.96 | 6,354 | 10 | 7,000 |
| 06/03/2011 | 0.91 | 0.90 | 0.90 | 11,457 | 11 | 12,726 |