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 |
|---|---|---|---|---|---|---|
| 20/02/2018 | 1.90 | 1.90 | 1.90 | 8,485 | 1 | 4,466 |
| 14/02/2018 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 12/02/2018 | 2.00 | 1.92 | 1.92 | 4,235 | 4 | 2,123 |
| 11/02/2018 | 2.00 | 1.92 | 1.92 | 13,108 | 3 | 6,579 |
| 08/02/2018 | 1.91 | 1.91 | 1.91 | 254 | 1 | 133 |
| 07/02/2018 | 1.91 | 1.91 | 1.91 | 8 | 1 | 4 |
| 06/02/2018 | 1.93 | 1.93 | 1.93 | 2,770 | 1 | 1,435 |
| 05/02/2018 | 1.90 | 1.90 | 1.90 | 570 | 1 | 300 |
| 04/02/2018 | 1.93 | 1.85 | 1.93 | 2,125 | 5 | 1,101 |
| 30/01/2018 | 1.99 | 1.84 | 1.84 | 4,910 | 6 | 2,599 |
| 29/01/2018 | 1.90 | 1.90 | 1.90 | 1,900 | 1 | 1,000 |
| 28/01/2018 | 1.90 | 1.90 | 1.90 | 2,280 | 2 | 1,200 |
| 25/01/2018 | 1.90 | 1.86 | 1.90 | 3,410 | 6 | 1,800 |
| 21/01/2018 | 1.81 | 1.81 | 1.81 | 2 | 1 | 1 |
| 18/01/2018 | 1.82 | 1.80 | 1.80 | 80,530 | 6 | 44,250 |
| 17/01/2018 | 1.86 | 1.82 | 1.82 | 135,259 | 2 | 72,725 |
| 15/01/2018 | 1.86 | 1.86 | 1.86 | 93 | 1 | 50 |
| 14/01/2018 | 1.89 | 1.88 | 1.88 | 566 | 2 | 300 |
| 11/01/2018 | 1.92 | 1.90 | 1.90 | 25,912 | 4 | 13,498 |
| 10/01/2018 | 1.92 | 1.92 | 1.92 | 25,476 | 11 | 13,269 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2009 | 0.85 | 0.77 | 0.84 | 23,509 | 57 | 28,565 |
| 12/07/2009 | 0.84 | 0.78 | 0.81 | 23,490 | 29 | 28,219 |
| 05/07/2009 | 0.82 | 0.76 | 0.82 | 24,795 | 25 | 31,731 |
| 28/06/2009 | 0.80 | 0.80 | 0.80 | 80 | 1 | 100 |
| 21/06/2009 | 0.81 | 0.78 | 0.78 | 14,212 | 12 | 17,712 |
| 14/06/2009 | 0.84 | 0.81 | 0.81 | 13,213 | 10 | 16,312 |
| 07/06/2009 | 0.83 | 0.80 | 0.82 | 16,063 | 9 | 19,798 |
| 31/05/2009 | 0.83 | 0.80 | 0.83 | 4,397 | 11 | 5,360 |
| 25/05/2009 | 0.83 | 0.81 | 0.82 | 2,017 | 4 | 2,480 |
| 17/05/2009 | 0.84 | 0.80 | 0.80 | 2,984 | 7 | 3,707 |
| 10/05/2009 | 0.84 | 0.79 | 0.82 | 9,273 | 26 | 11,370 |
| 03/05/2009 | 0.85 | 0.81 | 0.84 | 1,756 | 3 | 2,160 |
| 26/04/2009 | 0.88 | 0.80 | 0.83 | 12,802 | 30 | 15,340 |
| 19/04/2009 | 0.88 | 0.83 | 0.86 | 10,002 | 17 | 11,910 |
| 12/04/2009 | 0.88 | 0.82 | 0.88 | 21,812 | 21 | 25,755 |
| 05/04/2009 | 0.88 | 0.85 | 0.87 | 1,509 | 5 | 1,750 |
| 29/03/2009 | 0.89 | 0.85 | 0.88 | 16,730 | 30 | 19,466 |
| 22/03/2009 | 0.89 | 0.80 | 0.85 | 23,793 | 41 | 28,191 |
| 15/03/2009 | 0.90 | 0.82 | 0.84 | 6,951 | 21 | 8,225 |
| 08/03/2009 | 0.89 | 0.80 | 0.88 | 66,622 | 84 | 79,330 |