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 |
|---|---|---|---|---|---|---|
| 16/07/2018 | 2.00 | 2.00 | 2.00 | 1,400 | 2 | 700 |
| 08/07/2018 | 2.01 | 1.96 | 2.01 | 1,073,980 | 3 | 537,030 |
| 28/06/2018 | 1.96 | 1.96 | 1.96 | 1,372 | 1 | 700 |
| 25/06/2018 | 1.87 | 1.87 | 1.87 | 3,740 | 1 | 2,000 |
| 21/06/2018 | 1.87 | 1.87 | 1.87 | 2,476 | 1 | 1,324 |
| 12/06/2018 | 2.00 | 2.00 | 2.00 | 200 | 1 | 100 |
| 04/06/2018 | 1.98 | 1.98 | 1.98 | 4,950 | 4 | 2,500 |
| 03/06/2018 | 1.99 | 1.99 | 1.99 | 12,794 | 13 | 6,429 |
| 31/05/2018 | 1.99 | 1.99 | 1.99 | 7,960 | 8 | 4,000 |
| 30/05/2018 | 1.99 | 1.99 | 1.99 | 12,352 | 7 | 6,207 |
| 29/05/2018 | 1.99 | 1.99 | 1.99 | 995 | 1 | 500 |
| 28/05/2018 | 1.99 | 1.99 | 1.99 | 5,570 | 6 | 2,799 |
| 27/05/2018 | 1.99 | 1.99 | 1.99 | 9,540 | 4 | 4,794 |
| 22/05/2018 | 2.00 | 2.00 | 2.00 | 1,788 | 2 | 894 |
| 20/05/2018 | 1.98 | 1.98 | 1.98 | 3,960 | 3 | 2,000 |
| 17/05/2018 | 1.99 | 1.99 | 1.99 | 3,980 | 4 | 2,000 |
| 15/05/2018 | 2.00 | 2.00 | 2.00 | 3,530 | 3 | 1,765 |
| 14/05/2018 | 2.05 | 2.00 | 2.05 | 4,573 | 2 | 2,234 |
| 07/05/2018 | 2.04 | 2.04 | 2.04 | 1,020 | 1 | 500 |
| 06/05/2018 | 1.98 | 1.98 | 1.98 | 198 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2010 | 0.80 | 0.78 | 0.78 | 2,110 | 4 | 2,700 |
| 25/04/2010 | 0.80 | 0.78 | 0.78 | 687 | 2 | 881 |
| 18/04/2010 | 0.83 | 0.77 | 0.83 | 1,581 | 5 | 2,000 |
| 11/04/2010 | 0.85 | 0.80 | 0.81 | 6,419 | 20 | 7,965 |
| 04/04/2010 | 0.84 | 0.84 | 0.84 | 42 | 1 | 50 |
| 28/03/2010 | 0.85 | 0.81 | 0.84 | 1,035 | 8 | 1,247 |
| 21/03/2010 | 0.86 | 0.80 | 0.84 | 17,003 | 25 | 20,887 |
| 14/03/2010 | 0.85 | 0.82 | 0.85 | 1,810 | 9 | 2,180 |
| 07/03/2010 | 0.86 | 0.82 | 0.84 | 2,572 | 9 | 3,050 |
| 28/02/2010 | 0.86 | 0.81 | 0.86 | 1,080 | 7 | 1,320 |
| 21/02/2010 | 0.85 | 0.83 | 0.85 | 760 | 5 | 910 |
| 14/02/2010 | 0.88 | 0.84 | 0.87 | 1,278 | 6 | 1,520 |
| 07/02/2010 | 0.89 | 0.84 | 0.87 | 9,579 | 6 | 10,910 |
| 31/01/2010 | 0.85 | 0.85 | 0.85 | 9 | 1 | 10 |
| 24/01/2010 | 0.86 | 0.78 | 0.81 | 5,314 | 15 | 6,375 |
| 17/01/2010 | 0.90 | 0.90 | 0.90 | 27 | 1 | 30 |
| 10/01/2010 | 0.89 | 0.85 | 0.89 | 14 | 2 | 16 |
| 03/01/2010 | 0.90 | 0.86 | 0.89 | 672 | 5 | 780 |
| 27/12/2009 | 0.90 | 0.82 | 0.85 | 6,712 | 13 | 7,982 |
| 20/12/2009 | 0.90 | 0.83 | 0.83 | 886 | 4 | 1,050 |