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 |
|---|---|---|---|---|---|---|
| 02/12/2024 | 1.88 | 1.77 | 1.88 | 60,592 | 14 | 33,085 |
| 01/12/2024 | 1.84 | 1.78 | 1.80 | 27,440 | 15 | 15,251 |
| 28/11/2024 | 1.80 | 1.80 | 1.80 | 72 | 1 | 40 |
| 19/11/2024 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 28/10/2024 | 1.82 | 1.82 | 1.82 | 455 | 1 | 250 |
| 16/10/2024 | 1.87 | 1.87 | 1.87 | 24 | 1 | 13 |
| 15/10/2024 | 1.85 | 1.84 | 1.85 | 2,123 | 3 | 1,152 |
| 14/10/2024 | 1.82 | 1.82 | 1.82 | 1,079 | 2 | 593 |
| 10/10/2024 | 1.82 | 1.82 | 1.82 | 364 | 1 | 200 |
| 08/10/2024 | 1.91 | 1.91 | 1.91 | 6 | 1 | 3 |
| 02/10/2024 | 1.92 | 1.92 | 1.92 | 3,757 | 1 | 1,957 |
| 01/10/2024 | 1.84 | 1.84 | 1.84 | 2,559 | 1 | 1,391 |
| 29/09/2024 | 1.84 | 1.84 | 1.84 | 1,041 | 2 | 566 |
| 26/09/2024 | 1.92 | 1.92 | 1.92 | 1,920 | 1 | 1,000 |
| 25/09/2024 | 1.86 | 1.84 | 1.84 | 5,124 | 6 | 2,773 |
| 15/09/2024 | 1.87 | 1.86 | 1.86 | 191 | 2 | 102 |
| 12/09/2024 | 1.94 | 1.90 | 1.94 | 1,237 | 2 | 651 |
| 08/09/2024 | 1.94 | 1.91 | 1.94 | 7,064 | 5 | 3,649 |
| 14/08/2024 | 1.92 | 1.84 | 1.92 | 1,381 | 6 | 746 |
| 11/08/2024 | 1.94 | 1.90 | 1.94 | 13,431 | 6 | 7,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2023 | 2.05 | 2.05 | 2.05 | 113 | 3 | 55 |
| 04/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
| 28/05/2023 | 2.10 | 1.96 | 2.10 | 71,620 | 31 | 35,750 |
| 21/05/2023 | 1.96 | 1.96 | 1.96 | 12,748 | 15 | 6,504 |
| 14/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 07/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
| 25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
| 09/04/2023 | 2.04 | 2.00 | 2.00 | 3,280 | 5 | 1,630 |
| 02/04/2023 | 2.12 | 1.90 | 2.12 | 162,302 | 43 | 79,466 |
| 26/03/2023 | 1.91 | 1.90 | 1.91 | 2,924 | 5 | 1,535 |
| 19/03/2023 | 1.99 | 1.86 | 1.90 | 51,332 | 19 | 27,025 |
| 12/03/2023 | 1.90 | 1.86 | 1.86 | 14,725 | 15 | 7,890 |
| 05/03/2023 | 1.86 | 1.86 | 1.86 | 8,370 | 9 | 4,500 |
| 26/02/2023 | 1.86 | 1.86 | 1.86 | 5,197 | 8 | 2,794 |
| 19/02/2023 | 1.90 | 1.86 | 1.86 | 20,373 | 23 | 10,854 |
| 12/02/2023 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
| 05/02/2023 | 1.90 | 1.90 | 1.90 | 3,293 | 3 | 1,733 |
| 22/01/2023 | 1.90 | 1.90 | 1.90 | 1,746 | 3 | 919 |
| 02/01/2023 | 1.96 | 1.90 | 1.90 | 22,404 | 12 | 11,700 |
| 26/12/2022 | 2.02 | 1.91 | 2.02 | 256,130 | 22 | 128,885 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/05/2020 | 1.97 | 1.93 | 1.93 | 11,170 | 4 | 5,674 |
| 01/03/2020 | 2.09 | 1.93 | 2.02 | 23,433 | 21 | 11,609 |
| 02/02/2020 | 2.10 | 2.02 | 2.10 | 299,433 | 41 | 142,640 |
| 02/01/2020 | 2.10 | 2.00 | 2.10 | 171,596 | 62 | 83,695 |
| 01/12/2019 | 2.17 | 1.91 | 2.10 | 320,165 | 99 | 160,568 |
| 03/11/2019 | 2.00 | 1.82 | 2.00 | 377,827 | 31 | 203,551 |
| 01/10/2019 | 1.90 | 1.62 | 1.90 | 282,396 | 52 | 162,300 |
| 01/09/2019 | 1.65 | 1.52 | 1.65 | 110,840 | 43 | 69,835 |
| 01/08/2019 | 1.60 | 1.13 | 1.52 | 1,045,732 | 108 | 843,585 |
| 01/07/2019 | 1.20 | 1.16 | 1.16 | 19,133 | 18 | 16,271 |
| 02/06/2019 | 1.30 | 1.16 | 1.16 | 31,410 | 21 | 24,576 |
| 01/05/2019 | 1.34 | 1.28 | 1.28 | 8,992 | 10 | 6,875 |
| 01/04/2019 | 1.36 | 1.34 | 1.34 | 3,286 | 3 | 2,425 |
| 03/03/2019 | 1.36 | 1.34 | 1.34 | 1,222 | 3 | 901 |
| 03/02/2019 | 1.55 | 1.38 | 1.38 | 38,519 | 22 | 26,778 |
| 02/01/2019 | 1.65 | 1.52 | 1.60 | 48,811 | 15 | 29,940 |
| 02/12/2018 | 1.72 | 1.63 | 1.65 | 76,772 | 13 | 46,428 |
| 01/11/2018 | 1.84 | 1.80 | 1.80 | 1,117 | 3 | 615 |
| 01/10/2018 | 1.92 | 1.82 | 1.92 | 42,467 | 24 | 22,664 |
| 02/09/2018 | 1.78 | 1.70 | 1.78 | 8,554 | 10 | 4,860 |