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 |
|---|---|---|---|---|---|---|
| 26/09/2017 | 1.81 | 1.80 | 1.80 | 1,805 | 2 | 1,000 |
| 14/09/2017 | 1.89 | 1.81 | 1.81 | 7,004 | 8 | 3,775 |
| 13/09/2017 | 1.80 | 1.72 | 1.80 | 3,775 | 10 | 2,157 |
| 12/09/2017 | 1.72 | 1.72 | 1.72 | 2,666 | 4 | 1,550 |
| 30/08/2017 | 1.80 | 1.71 | 1.80 | 6,424 | 14 | 3,650 |
| 29/08/2017 | 1.80 | 1.73 | 1.80 | 8,203 | 8 | 4,660 |
| 28/08/2017 | 1.77 | 1.70 | 1.77 | 5,944 | 10 | 3,442 |
| 27/08/2017 | 1.76 | 1.76 | 1.76 | 176 | 1 | 100 |
| 24/08/2017 | 1.72 | 1.67 | 1.72 | 7,175 | 8 | 4,266 |
| 23/08/2017 | 1.72 | 1.66 | 1.72 | 2,081 | 6 | 1,234 |
| 22/08/2017 | 1.73 | 1.64 | 1.72 | 18,121 | 11 | 11,000 |
| 21/08/2017 | 1.72 | 1.65 | 1.71 | 4,759 | 10 | 2,835 |
| 20/08/2017 | 1.65 | 1.55 | 1.65 | 30,067 | 11 | 18,694 |
| 17/08/2017 | 1.58 | 1.55 | 1.58 | 8,537 | 4 | 5,443 |
| 16/08/2017 | 1.51 | 1.51 | 1.51 | 1,435 | 2 | 950 |
| 14/08/2017 | 1.51 | 1.51 | 1.51 | 151 | 1 | 100 |
| 13/08/2017 | 1.51 | 1.51 | 1.51 | 3,020 | 1 | 2,000 |
| 07/08/2017 | 1.52 | 1.50 | 1.52 | 3,025 | 3 | 2,000 |
| 02/08/2017 | 1.51 | 1.48 | 1.48 | 123 | 2 | 82 |
| 01/08/2017 | 1.59 | 1.51 | 1.51 | 502 | 3 | 318 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2008 | 1.24 | 1.17 | 1.23 | 72,733 | 102 | 60,848 |
| 11/05/2008 | 1.33 | 1.19 | 1.25 | 103,294 | 144 | 83,395 |
| 04/05/2008 | 1.33 | 1.22 | 1.28 | 704,837 | 49 | 563,522 |
| 27/04/2008 | 1.30 | 1.25 | 1.25 | 19,531 | 25 | 15,505 |
| 20/04/2008 | 1.29 | 1.20 | 1.29 | 12,556 | 28 | 10,270 |
| 13/04/2008 | 1.51 | 1.23 | 1.25 | 164,910 | 158 | 117,885 |
| 06/04/2008 | 1.45 | 1.26 | 1.45 | 663,972 | 348 | 471,590 |
| 30/03/2008 | 1.36 | 1.24 | 1.31 | 303,617 | 160 | 232,893 |
| 23/03/2008 | 1.25 | 1.20 | 1.24 | 131,972 | 80 | 108,900 |
| 16/03/2008 | 1.23 | 1.20 | 1.20 | 51,517 | 54 | 42,687 |
| 09/03/2008 | 1.28 | 1.20 | 1.21 | 184,819 | 148 | 149,091 |
| 02/03/2008 | 1.36 | 1.20 | 1.20 | 127,956 | 178 | 101,753 |
| 24/02/2008 | 1.34 | 1.19 | 1.34 | 288,521 | 299 | 225,576 |
| 17/02/2008 | 1.24 | 1.16 | 1.19 | 198,169 | 183 | 165,516 |
| 10/02/2008 | 1.23 | 1.08 | 1.20 | 258,282 | 346 | 220,987 |
| 02/02/2008 | 1.13 | 1.05 | 1.09 | 87,161 | 162 | 80,064 |
| 27/01/2008 | 1.09 | 1.06 | 1.08 | 42,501 | 66 | 39,625 |
| 20/01/2008 | 1.10 | 1.04 | 1.09 | 64,904 | 111 | 60,618 |
| 13/01/2008 | 1.19 | 1.08 | 1.08 | 149,247 | 231 | 130,200 |
| 06/01/2008 | 1.15 | 1.04 | 1.15 | 288,762 | 410 | 261,267 |