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 |
|---|---|---|---|---|---|---|
| 07/03/2024 | 1.98 | 1.98 | 1.98 | 2 | 1 | 1 |
| 06/03/2024 | 1.94 | 1.94 | 1.94 | 2 | 1 | 1 |
| 27/02/2024 | 1.98 | 1.98 | 1.98 | 10 | 1 | 5 |
| 25/02/2024 | 1.90 | 1.90 | 1.90 | 8 | 1 | 4 |
| 11/02/2024 | 1.99 | 1.90 | 1.99 | 21,484 | 5 | 11,305 |
| 01/02/2024 | 1.99 | 1.90 | 1.99 | 2,656 | 3 | 1,396 |
| 30/01/2024 | 1.99 | 1.90 | 1.99 | 48,349 | 7 | 25,252 |
| 29/01/2024 | 1.99 | 1.99 | 1.99 | 2 | 1 | 1 |
| 28/01/2024 | 2.00 | 1.95 | 2.00 | 5,854 | 3 | 3,002 |
| 02/10/2023 | 2.05 | 1.95 | 2.05 | 14,852 | 4 | 7,616 |
| 25/09/2023 | 2.05 | 1.95 | 2.05 | 25,535 | 2 | 13,093 |
| 18/09/2023 | 2.05 | 1.95 | 2.05 | 39,051 | 2 | 20,025 |
| 30/08/2023 | 2.05 | 1.95 | 2.05 | 8,693 | 6 | 4,400 |
| 27/08/2023 | 2.05 | 1.99 | 2.05 | 4,527 | 12 | 2,267 |
| 09/08/2023 | 2.05 | 2.05 | 2.05 | 113 | 3 | 55 |
| 07/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
| 31/05/2023 | 2.10 | 2.00 | 2.10 | 43,150 | 6 | 21,500 |
| 30/05/2023 | 2.05 | 1.96 | 2.05 | 4,018 | 6 | 1,994 |
| 28/05/2023 | 2.00 | 1.96 | 1.96 | 24,452 | 19 | 12,256 |
| 24/05/2023 | 1.96 | 1.96 | 1.96 | 5,880 | 7 | 3,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2022 | 1.60 | 1.58 | 1.58 | 34,800 | 8 | 22,000 |
| 13/07/2022 | 1.58 | 1.58 | 1.58 | 7,900 | 2 | 5,000 |
| 03/07/2022 | 1.60 | 1.60 | 1.60 | 40,000 | 6 | 25,000 |
| 26/06/2022 | 1.60 | 1.58 | 1.60 | 46,232 | 8 | 29,067 |
| 19/06/2022 | 1.66 | 1.60 | 1.60 | 43,475 | 9 | 26,913 |
| 12/06/2022 | 1.60 | 1.58 | 1.60 | 182,653 | 6 | 115,350 |
| 05/06/2022 | 1.60 | 1.58 | 1.60 | 59,926 | 13 | 37,565 |
| 29/05/2022 | 1.60 | 1.60 | 1.60 | 50,821 | 9 | 31,763 |
| 22/05/2022 | 1.60 | 1.58 | 1.60 | 32,290 | 7 | 20,200 |
| 15/05/2022 | 1.59 | 1.54 | 1.58 | 374,925 | 14 | 237,450 |
| 08/05/2022 | 1.55 | 1.52 | 1.55 | 30,785 | 8 | 20,000 |
| 24/04/2022 | 1.52 | 1.50 | 1.52 | 143,696 | 10 | 95,147 |
| 17/04/2022 | 1.52 | 1.45 | 1.52 | 263,222 | 16 | 173,272 |
| 10/04/2022 | 1.49 | 1.44 | 1.45 | 1,021 | 9 | 704 |
| 03/04/2022 | 1.45 | 1.39 | 1.44 | 139,890 | 11 | 96,482 |
| 27/03/2022 | 1.40 | 1.38 | 1.39 | 1,157 | 6 | 832 |
| 20/03/2022 | 1.42 | 1.38 | 1.42 | 3,339 | 7 | 2,400 |
| 13/03/2022 | 1.42 | 1.33 | 1.38 | 504,315 | 28 | 370,712 |
| 06/03/2022 | 1.40 | 1.32 | 1.36 | 159,797 | 16 | 120,232 |
| 27/02/2022 | 1.40 | 1.30 | 1.34 | 28,416 | 19 | 21,399 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2016 | 0.80 | 0.76 | 0.78 | 92,185 | 57 | 118,190 |
| 03/10/2016 | 0.77 | 0.71 | 0.77 | 74,234 | 70 | 102,953 |
| 01/09/2016 | 0.73 | 0.72 | 0.72 | 6,851 | 15 | 9,446 |
| 01/08/2016 | 0.73 | 0.69 | 0.71 | 59,333 | 82 | 84,347 |
| 03/07/2016 | 0.76 | 0.73 | 0.73 | 55,442 | 54 | 73,705 |
| 01/06/2016 | 0.75 | 0.71 | 0.75 | 70,673 | 39 | 94,400 |
| 02/05/2016 | 0.75 | 0.70 | 0.71 | 30,723 | 50 | 42,450 |
| 03/04/2016 | 0.80 | 0.76 | 0.76 | 8,368 | 10 | 10,495 |
| 01/03/2016 | 0.81 | 0.77 | 0.79 | 311,812 | 118 | 393,371 |
| 01/02/2016 | 0.80 | 0.75 | 0.77 | 226,458 | 110 | 290,052 |
| 03/01/2016 | 0.86 | 0.76 | 0.80 | 540,088 | 336 | 678,468 |
| 01/12/2015 | 0.93 | 0.82 | 0.84 | 12,226,955 | 864 | 14,020,989 |
| 01/11/2015 | 0.90 | 0.59 | 0.90 | 463,328 | 166 | 588,995 |
| 01/10/2015 | 0.64 | 0.55 | 0.59 | 78,873 | 53 | 128,395 |
| 01/09/2015 | 0.58 | 0.55 | 0.58 | 7,489 | 11 | 13,575 |
| 02/08/2015 | 0.58 | 0.57 | 0.58 | 6,690 | 10 | 11,550 |
| 01/07/2015 | 0.60 | 0.59 | 0.60 | 33,171 | 15 | 55,485 |
| 01/06/2015 | 0.64 | 0.59 | 0.60 | 40,877 | 51 | 65,820 |
| 03/05/2015 | 0.66 | 0.62 | 0.62 | 6,286 | 29 | 9,750 |
| 01/04/2015 | 0.69 | 0.66 | 0.67 | 57,374 | 45 | 86,742 |