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 |
|---|---|---|---|---|---|---|
| 31/07/2017 | 1.56 | 1.52 | 1.56 | 1,084 | 2 | 700 |
| 30/07/2017 | 1.51 | 1.45 | 1.51 | 5,024 | 12 | 3,328 |
| 27/07/2017 | 1.48 | 1.44 | 1.44 | 147 | 4 | 100 |
| 25/07/2017 | 1.45 | 1.45 | 1.45 | 36 | 1 | 25 |
| 17/07/2017 | 1.49 | 1.46 | 1.46 | 1,807 | 3 | 1,225 |
| 16/07/2017 | 1.49 | 1.49 | 1.49 | 846 | 5 | 568 |
| 13/07/2017 | 1.56 | 1.45 | 1.56 | 88,259 | 21 | 60,428 |
| 12/07/2017 | 1.49 | 1.40 | 1.49 | 659,438 | 37 | 454,567 |
| 11/07/2017 | 1.42 | 1.38 | 1.42 | 5,633 | 7 | 4,000 |
| 10/07/2017 | 1.38 | 1.32 | 1.38 | 5,863 | 13 | 4,300 |
| 09/07/2017 | 1.32 | 1.32 | 1.32 | 2,233 | 7 | 1,692 |
| 05/07/2017 | 1.32 | 1.30 | 1.32 | 656 | 4 | 500 |
| 29/06/2017 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 22/06/2017 | 1.36 | 1.33 | 1.36 | 11,190 | 14 | 8,250 |
| 21/06/2017 | 1.30 | 1.23 | 1.30 | 13,171 | 28 | 10,150 |
| 20/06/2017 | 1.29 | 1.24 | 1.24 | 24,455 | 6 | 19,500 |
| 19/06/2017 | 1.23 | 1.23 | 1.23 | 871,218 | 17 | 708,307 |
| 18/06/2017 | 1.23 | 1.23 | 1.23 | 3,813 | 4 | 3,100 |
| 15/06/2017 | 1.24 | 1.24 | 1.24 | 2,480 | 1 | 2,000 |
| 14/06/2017 | 1.30 | 1.30 | 1.30 | 2,896 | 3 | 2,228 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2007 | 1.22 | 1.14 | 1.14 | 329,536 | 286 | 287,553 |
| 23/12/2007 | 1.28 | 1.20 | 1.22 | 45,108 | 69 | 36,986 |
| 16/12/2007 | 1.28 | 1.25 | 1.28 | 5,179 | 13 | 4,100 |
| 09/12/2007 | 1.30 | 1.25 | 1.26 | 36,479 | 59 | 28,828 |
| 02/12/2007 | 1.31 | 1.27 | 1.29 | 31,995 | 59 | 24,762 |
| 25/11/2007 | 1.32 | 1.27 | 1.29 | 48,088 | 74 | 37,358 |
| 18/11/2007 | 1.33 | 1.28 | 1.31 | 69,817 | 146 | 53,603 |
| 11/11/2007 | 1.36 | 1.30 | 1.32 | 77,068 | 133 | 58,150 |
| 04/11/2007 | 1.36 | 1.30 | 1.30 | 96,702 | 120 | 72,866 |
| 28/10/2007 | 1.42 | 1.30 | 1.32 | 274,657 | 303 | 204,599 |
| 21/10/2007 | 1.37 | 1.29 | 1.37 | 167,723 | 274 | 126,100 |
| 16/10/2007 | 1.31 | 1.26 | 1.30 | 31,195 | 76 | 24,220 |
| 07/10/2007 | 1.32 | 1.25 | 1.27 | 63,393 | 105 | 49,491 |
| 30/09/2007 | 1.33 | 1.24 | 1.33 | 54,890 | 99 | 42,668 |
| 23/09/2007 | 1.34 | 1.27 | 1.27 | 54,616 | 115 | 42,099 |
| 16/09/2007 | 1.51 | 1.29 | 1.31 | 206,627 | 319 | 144,414 |
| 09/09/2007 | 1.32 | 1.20 | 1.32 | 91,908 | 171 | 73,925 |
| 02/09/2007 | 1.37 | 1.24 | 1.25 | 127,476 | 209 | 99,596 |
| 26/08/2007 | 1.39 | 1.32 | 1.32 | 22,722 | 44 | 16,880 |
| 19/08/2007 | 1.40 | 1.35 | 1.36 | 68,162 | 121 | 49,650 |