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 |
|---|---|---|---|---|---|---|
| 19/03/2023 | 1.86 | 1.86 | 1.86 | 1,875 | 3 | 1,008 |
| 16/03/2023 | 1.86 | 1.86 | 1.86 | 6,305 | 6 | 3,390 |
| 15/03/2023 | 1.88 | 1.88 | 1.88 | 2,820 | 3 | 1,500 |
| 14/03/2023 | 1.90 | 1.86 | 1.90 | 1,880 | 2 | 1,000 |
| 13/03/2023 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 12/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 08/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 06/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 05/03/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 02/03/2023 | 1.86 | 1.86 | 1.86 | 39 | 1 | 21 |
| 01/03/2023 | 1.86 | 1.86 | 1.86 | 465 | 1 | 250 |
| 28/02/2023 | 1.86 | 1.86 | 1.86 | 601 | 2 | 323 |
| 27/02/2023 | 1.86 | 1.86 | 1.86 | 1,302 | 2 | 700 |
| 26/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 2 | 1,500 |
| 23/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 22/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 21/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 20/02/2023 | 1.86 | 1.86 | 1.86 | 2,790 | 3 | 1,500 |
| 19/02/2023 | 1.90 | 1.88 | 1.88 | 9,213 | 11 | 4,854 |
| 12/02/2023 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2021 | 1.30 | 1.25 | 1.25 | 1,043 | 4 | 810 |
| 09/05/2021 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 25/04/2021 | 1.25 | 1.25 | 1.25 | 1,095 | 3 | 876 |
| 04/04/2021 | 1.25 | 1.25 | 1.25 | 250 | 2 | 200 |
| 28/03/2021 | 1.25 | 1.25 | 1.25 | 3 | 1 | 2 |
| 14/03/2021 | 1.25 | 1.25 | 1.25 | 11,841 | 14 | 9,473 |
| 07/03/2021 | 1.28 | 1.25 | 1.25 | 2,003 | 3 | 1,568 |
| 28/02/2021 | 1.30 | 1.30 | 1.30 | 390 | 4 | 300 |
| 21/02/2021 | 1.31 | 1.30 | 1.30 | 1,293 | 4 | 988 |
| 14/02/2021 | 1.30 | 1.30 | 1.30 | 31 | 1 | 24 |
| 17/01/2021 | 1.30 | 1.30 | 1.30 | 657 | 4 | 505 |
| 10/01/2021 | 1.32 | 1.30 | 1.32 | 2,038 | 3 | 1,559 |
| 03/01/2021 | 1.38 | 1.32 | 1.35 | 38,625 | 7 | 28,416 |
| 27/12/2020 | 1.36 | 1.33 | 1.36 | 2,870 | 5 | 2,147 |
| 20/12/2020 | 1.39 | 1.34 | 1.39 | 1,684 | 4 | 1,253 |
| 13/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
| 06/12/2020 | 1.44 | 1.38 | 1.38 | 3,069 | 4 | 2,202 |
| 29/11/2020 | 1.42 | 1.39 | 1.39 | 3,287 | 14 | 2,343 |
| 22/11/2020 | 1.46 | 1.43 | 1.43 | 3,602 | 18 | 2,495 |
| 15/11/2020 | 1.50 | 1.50 | 1.50 | 57 | 3 | 38 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2013 | 0.73 | 0.70 | 0.70 | 2,896 | 4 | 4,050 |
| 02/06/2013 | 0.76 | 0.75 | 0.75 | 2,131 | 6 | 2,840 |
| 01/05/2013 | 0.82 | 0.73 | 0.80 | 8,003 | 18 | 10,370 |
| 01/04/2013 | 0.84 | 0.76 | 0.76 | 2,408 | 11 | 3,000 |
| 03/03/2013 | 0.88 | 0.86 | 0.86 | 1,491 | 3 | 1,723 |
| 03/02/2013 | 0.93 | 0.90 | 0.90 | 14,964 | 18 | 16,433 |
| 02/01/2013 | 0.93 | 0.91 | 0.91 | 10,141 | 10 | 11,100 |
| 02/12/2012 | 0.95 | 0.90 | 0.95 | 10,229 | 5 | 11,300 |
| 01/11/2012 | 0.97 | 0.96 | 0.96 | 15,535 | 6 | 16,160 |
| 01/10/2012 | 0.97 | 0.96 | 0.96 | 39,256 | 13 | 40,788 |
| 02/09/2012 | 0.96 | 0.95 | 0.96 | 37,043 | 31 | 38,627 |
| 01/08/2012 | 0.96 | 0.96 | 0.96 | 10,320 | 6 | 10,750 |
| 01/07/2012 | 0.98 | 0.96 | 0.96 | 6,963 | 11 | 7,241 |
| 03/06/2012 | 0.96 | 0.96 | 0.96 | 42,795 | 23 | 44,578 |
| 01/05/2012 | 1.00 | 0.96 | 0.96 | 11,378 | 13 | 11,850 |
| 01/04/2012 | 1.03 | 0.96 | 0.97 | 407,003 | 56 | 418,192 |
| 01/03/2012 | 1.00 | 0.95 | 1.00 | 80,932 | 70 | 83,233 |
| 01/02/2012 | 0.98 | 0.93 | 0.95 | 100,554 | 57 | 105,905 |
| 02/01/2012 | 0.97 | 0.91 | 0.94 | 14,832 | 12 | 16,005 |
| 01/12/2011 | 0.97 | 0.91 | 0.94 | 59,722 | 44 | 64,584 |