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 |
|---|---|---|---|---|---|---|
| 02/05/2018 | 2.00 | 2.00 | 2.00 | 3,572 | 2 | 1,786 |
| 25/04/2018 | 2.00 | 1.95 | 1.95 | 2,930 | 4 | 1,500 |
| 23/04/2018 | 2.04 | 2.04 | 2.04 | 1,020 | 1 | 500 |
| 22/04/2018 | 1.96 | 1.96 | 1.96 | 29,400 | 2 | 15,000 |
| 16/04/2018 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 15/04/2018 | 1.98 | 1.98 | 1.98 | 198 | 1 | 100 |
| 03/04/2018 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 22/03/2018 | 2.01 | 2.01 | 2.01 | 5,528 | 1 | 2,750 |
| 21/03/2018 | 2.04 | 1.96 | 1.96 | 19,368 | 3 | 9,500 |
| 20/03/2018 | 2.01 | 2.00 | 2.00 | 22,579 | 10 | 11,287 |
| 11/03/2018 | 2.00 | 2.00 | 2.00 | 3,000 | 3 | 1,500 |
| 08/03/2018 | 2.01 | 2.01 | 2.01 | 448 | 1 | 223 |
| 07/03/2018 | 2.00 | 2.00 | 2.00 | 1,100 | 2 | 550 |
| 06/03/2018 | 2.00 | 2.00 | 2.00 | 2,600 | 1 | 1,300 |
| 05/03/2018 | 2.02 | 2.00 | 2.00 | 4,602 | 8 | 2,300 |
| 04/03/2018 | 2.02 | 2.02 | 2.02 | 404 | 2 | 200 |
| 01/03/2018 | 2.01 | 1.96 | 1.96 | 7,432 | 4 | 3,716 |
| 26/02/2018 | 1.92 | 1.92 | 1.92 | 480 | 1 | 250 |
| 25/02/2018 | 2.04 | 2.00 | 2.00 | 22,568 | 5 | 11,119 |
| 21/02/2018 | 1.99 | 1.99 | 1.99 | 3,980 | 3 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/12/2009 | 0.89 | 0.89 | 0.89 | 45 | 1 | 50 |
| 06/12/2009 | 0.90 | 0.90 | 0.90 | 126 | 1 | 140 |
| 01/12/2009 | 0.89 | 0.89 | 0.89 | 712 | 5 | 800 |
| 22/11/2009 | 0.90 | 0.82 | 0.90 | 2,655 | 8 | 3,130 |
| 08/11/2009 | 0.90 | 0.85 | 0.90 | 9,351 | 21 | 10,606 |
| 01/11/2009 | 0.90 | 0.90 | 0.90 | 180 | 2 | 200 |
| 25/10/2009 | 0.90 | 0.86 | 0.89 | 2,881 | 14 | 3,330 |
| 18/10/2009 | 0.92 | 0.84 | 0.90 | 2,618 | 8 | 3,020 |
| 11/10/2009 | 0.91 | 0.90 | 0.90 | 2,882 | 4 | 3,200 |
| 04/10/2009 | 0.91 | 0.87 | 0.91 | 6,721 | 18 | 7,545 |
| 27/09/2009 | 0.92 | 0.89 | 0.91 | 7,735 | 18 | 8,625 |
| 24/09/2009 | 0.93 | 0.90 | 0.91 | 4,482 | 15 | 4,895 |
| 13/09/2009 | 0.90 | 0.84 | 0.90 | 5,864 | 19 | 6,820 |
| 06/09/2009 | 0.91 | 0.85 | 0.89 | 5,842 | 27 | 6,598 |
| 30/08/2009 | 0.92 | 0.82 | 0.90 | 11,828 | 49 | 13,408 |
| 23/08/2009 | 0.91 | 0.83 | 0.85 | 12,487 | 53 | 14,454 |
| 16/08/2009 | 1.14 | 0.95 | 0.95 | 157,044 | 182 | 143,963 |
| 09/08/2009 | 1.00 | 0.84 | 1.00 | 45,612 | 70 | 49,220 |
| 02/08/2009 | 0.89 | 0.81 | 0.88 | 17,918 | 38 | 21,115 |
| 26/07/2009 | 0.88 | 0.81 | 0.81 | 63,750 | 45 | 74,500 |