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 |
|---|---|---|---|---|---|---|
| 23/05/2023 | 1.96 | 1.96 | 1.96 | 3,926 | 4 | 2,003 |
| 22/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 21/05/2023 | 1.96 | 1.96 | 1.96 | 2 | 1 | 1 |
| 18/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| 11/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
| 25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
| 11/04/2023 | 2.00 | 2.00 | 2.00 | 2,260 | 4 | 1,130 |
| 10/04/2023 | 2.04 | 2.04 | 2.04 | 1,020 | 1 | 500 |
| 06/04/2023 | 2.12 | 2.10 | 2.12 | 72,033 | 4 | 34,300 |
| 05/04/2023 | 2.05 | 2.00 | 2.05 | 3,901 | 8 | 1,943 |
| 04/04/2023 | 2.02 | 2.00 | 2.02 | 2,641 | 2 | 1,314 |
| 03/04/2023 | 2.00 | 1.91 | 2.00 | 52,302 | 20 | 26,160 |
| 02/04/2023 | 2.00 | 1.90 | 1.91 | 31,425 | 9 | 15,749 |
| 30/03/2023 | 1.91 | 1.90 | 1.91 | 1,017 | 2 | 535 |
| 29/03/2023 | 1.91 | 1.91 | 1.91 | 835 | 1 | 437 |
| 28/03/2023 | 1.91 | 1.91 | 1.91 | 598 | 1 | 313 |
| 27/03/2023 | 1.90 | 1.90 | 1.90 | 475 | 1 | 250 |
| 23/03/2023 | 1.90 | 1.90 | 1.90 | 1,900 | 2 | 1,000 |
| 22/03/2023 | 1.99 | 1.90 | 1.90 | 762 | 2 | 401 |
| 20/03/2023 | 1.95 | 1.86 | 1.90 | 46,795 | 12 | 24,616 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/02/2022 | 1.30 | 1.30 | 1.30 | 26,000 | 4 | 20,000 |
| 13/02/2022 | 1.30 | 1.30 | 1.30 | 19,500 | 3 | 15,000 |
| 06/02/2022 | 1.38 | 1.30 | 1.30 | 19,256 | 13 | 14,774 |
| 23/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
| 26/12/2021 | 1.26 | 1.26 | 1.26 | 25 | 1 | 20 |
| 19/12/2021 | 1.28 | 1.25 | 1.25 | 9,044 | 2 | 7,067 |
| 14/11/2021 | 1.22 | 1.22 | 1.22 | 3,185 | 2 | 2,611 |
| 07/11/2021 | 1.28 | 1.28 | 1.28 | 1,934 | 2 | 1,511 |
| 24/10/2021 | 1.30 | 1.28 | 1.28 | 9,814 | 6 | 7,550 |
| 10/10/2021 | 1.30 | 1.25 | 1.26 | 79,578 | 11 | 62,778 |
| 03/10/2021 | 1.28 | 1.28 | 1.28 | 164 | 2 | 128 |
| 26/09/2021 | 1.34 | 1.28 | 1.28 | 253,246 | 20 | 196,805 |
| 19/09/2021 | 1.32 | 1.27 | 1.30 | 60,903 | 10 | 46,751 |
| 12/09/2021 | 1.28 | 1.28 | 1.28 | 884 | 5 | 691 |
| 15/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
| 25/07/2021 | 1.30 | 1.28 | 1.30 | 197 | 3 | 152 |
| 27/06/2021 | 1.30 | 1.26 | 1.26 | 135 | 2 | 104 |
| 06/06/2021 | 1.25 | 1.25 | 1.25 | 1,531 | 4 | 1,225 |
| 30/05/2021 | 1.26 | 1.25 | 1.26 | 3,828 | 4 | 3,046 |
| 23/05/2021 | 1.26 | 1.25 | 1.25 | 6,737 | 12 | 5,389 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2015 | 0.74 | 0.69 | 0.69 | 19,070 | 16 | 27,629 |
| 01/02/2015 | 0.78 | 0.76 | 0.77 | 10,068 | 13 | 13,000 |
| 04/01/2015 | 0.75 | 0.67 | 0.75 | 17,221 | 14 | 23,590 |
| 01/12/2014 | 0.69 | 0.66 | 0.69 | 37,838 | 21 | 57,094 |
| 02/11/2014 | 0.69 | 0.68 | 0.69 | 42,494 | 11 | 61,679 |
| 01/10/2014 | 0.70 | 0.68 | 0.69 | 11,344 | 8 | 16,419 |
| 01/09/2014 | 0.71 | 0.69 | 0.69 | 36,528 | 19 | 52,925 |
| 03/08/2014 | 0.69 | 0.68 | 0.68 | 40,881 | 11 | 60,090 |
| 01/07/2014 | 0.69 | 0.68 | 0.68 | 6,862 | 3 | 10,090 |
| 01/06/2014 | 0.73 | 0.69 | 0.72 | 59,505 | 20 | 84,710 |
| 04/05/2014 | 0.74 | 0.70 | 0.73 | 59,612 | 30 | 84,475 |
| 01/04/2014 | 0.75 | 0.71 | 0.72 | 65,995 | 45 | 92,444 |
| 02/03/2014 | 0.76 | 0.71 | 0.75 | 55,861 | 26 | 76,054 |
| 02/02/2014 | 0.81 | 0.73 | 0.73 | 19,803 | 15 | 26,119 |
| 02/01/2014 | 0.78 | 0.76 | 0.76 | 14,533 | 6 | 18,927 |
| 01/12/2013 | 0.81 | 0.77 | 0.77 | 6,514 | 11 | 8,360 |
| 03/11/2013 | 0.82 | 0.75 | 0.82 | 22,586 | 28 | 28,632 |
| 01/10/2013 | 0.75 | 0.73 | 0.75 | 10,151 | 29 | 13,742 |
| 01/09/2013 | 0.76 | 0.71 | 0.74 | 309,363 | 134 | 429,441 |
| 01/08/2013 | 0.71 | 0.71 | 0.71 | 308 | 4 | 434 |