THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 22/04/2026
MarketFirst
High Price1.78
Last Closing1.78
No. of Transactions6
SectorHealth Care Services
Low Price1.78
Opening Price1.78
No. of Shares2,800
Div3.37
Change0.00
Closing Price1.78
Average Price1.78
P/E18.99
Value Traded4,984
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/05/2025 | 1.70 | 1.70 | 1.70 | 427 | 1 | 251 |
| 14/05/2025 | 1.75 | 1.75 | 1.75 | 2,718 | 2 | 1,553 |
| 04/05/2025 | 1.75 | 1.75 | 1.75 | 1,216 | 1 | 695 |
| 24/04/2025 | 1.75 | 1.70 | 1.75 | 1,269 | 2 | 745 |
| 17/04/2025 | 1.75 | 1.68 | 1.75 | 1,403 | 3 | 831 |
| 15/04/2025 | 1.80 | 1.73 | 1.80 | 467 | 2 | 270 |
| 14/04/2025 | 1.87 | 1.86 | 1.87 | 58 | 2 | 31 |
| 10/04/2025 | 1.80 | 1.75 | 1.75 | 1,847 | 2 | 1,027 |
| 08/04/2025 | 1.70 | 1.65 | 1.70 | 1,109 | 4 | 670 |
| 06/04/2025 | 1.74 | 1.70 | 1.70 | 12,970 | 4 | 7,606 |
| 27/03/2025 | 1.80 | 1.74 | 1.77 | 2,730 | 3 | 1,550 |
| 13/03/2025 | 1.86 | 1.86 | 1.86 | 131,325 | 1 | 70,605 |
| 11/03/2025 | 1.87 | 1.70 | 1.87 | 18,584 | 4 | 10,908 |
| 10/03/2025 | 1.87 | 1.70 | 1.82 | 89,173 | 8 | 52,247 |
| 06/03/2025 | 1.75 | 1.75 | 1.75 | 875 | 1 | 500 |
| 03/03/2025 | 1.80 | 1.70 | 1.78 | 15,738 | 8 | 9,155 |
| 13/02/2025 | 1.80 | 1.76 | 1.80 | 7,049 | 3 | 4,005 |
| 12/02/2025 | 1.80 | 1.80 | 1.80 | 226,022 | 1 | 125,568 |
| 29/01/2025 | 1.85 | 1.85 | 1.85 | 11 | 1 | 6 |
| 23/01/2025 | 1.88 | 1.88 | 1.88 | 11 | 1 | 6 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2024 | 1.92 | 1.84 | 1.92 | 1,138 | 4 | 604 |
| 26/05/2024 | 1.99 | 1.85 | 1.98 | 3,644 | 6 | 1,964 |
| 19/05/2024 | 2.01 | 1.90 | 2.01 | 2,667 | 10 | 1,399 |
| 12/05/2024 | 1.90 | 1.85 | 1.90 | 10,719 | 4 | 5,650 |
| 05/05/2024 | 1.92 | 1.85 | 1.92 | 9,719 | 5 | 5,246 |
| 21/04/2024 | 2.04 | 2.04 | 2.04 | 53 | 2 | 26 |
| 14/04/2024 | 2.12 | 2.00 | 2.10 | 16,785 | 12 | 7,990 |
| 03/03/2024 | 1.98 | 1.94 | 1.98 | 4 | 2 | 2 |
| 25/02/2024 | 1.98 | 1.90 | 1.98 | 18 | 2 | 9 |
| 11/02/2024 | 1.99 | 1.90 | 1.99 | 21,484 | 5 | 11,305 |
| 28/01/2024 | 2.00 | 1.90 | 1.99 | 56,861 | 14 | 29,651 |
| 01/10/2023 | 2.05 | 1.95 | 2.05 | 14,852 | 4 | 7,616 |
| 24/09/2023 | 2.05 | 1.95 | 2.05 | 25,535 | 2 | 13,093 |
| 17/09/2023 | 2.05 | 1.95 | 2.05 | 39,051 | 2 | 20,025 |
| 27/08/2023 | 2.05 | 1.95 | 2.05 | 13,220 | 18 | 6,667 |
| 06/08/2023 | 2.05 | 2.05 | 2.05 | 113 | 3 | 55 |
| 04/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
| 28/05/2023 | 2.10 | 1.96 | 2.10 | 71,620 | 31 | 35,750 |
| 21/05/2023 | 1.96 | 1.96 | 1.96 | 12,748 | 15 | 6,504 |
| 14/05/2023 | 1.96 | 1.96 | 1.96 | 2,940 | 3 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.38 | 1.30 | 1.30 | 41,319 | 14 | 30,480 |
| 01/12/2020 | 1.44 | 1.33 | 1.36 | 11,391 | 27 | 8,302 |
| 01/11/2020 | 1.50 | 1.41 | 1.41 | 4,166 | 29 | 2,890 |
| 01/10/2020 | 1.55 | 1.38 | 1.50 | 31,903 | 67 | 22,661 |
| 01/09/2020 | 1.74 | 1.37 | 1.40 | 60,953 | 34 | 42,757 |
| 01/07/2020 | 1.86 | 1.80 | 1.80 | 10,882 | 17 | 6,014 |
| 01/06/2020 | 1.90 | 1.86 | 1.86 | 64,841 | 10 | 34,494 |
| 10/05/2020 | 1.97 | 1.93 | 1.93 | 11,170 | 4 | 5,674 |
| 01/03/2020 | 2.09 | 1.93 | 2.02 | 23,433 | 21 | 11,609 |
| 02/02/2020 | 2.10 | 2.02 | 2.10 | 299,433 | 41 | 142,640 |
| 02/01/2020 | 2.10 | 2.00 | 2.10 | 171,596 | 62 | 83,695 |
| 01/12/2019 | 2.17 | 1.91 | 2.10 | 320,165 | 99 | 160,568 |
| 03/11/2019 | 2.00 | 1.82 | 2.00 | 377,827 | 31 | 203,551 |
| 01/10/2019 | 1.90 | 1.62 | 1.90 | 282,396 | 52 | 162,300 |
| 01/09/2019 | 1.65 | 1.52 | 1.65 | 110,840 | 43 | 69,835 |
| 01/08/2019 | 1.60 | 1.13 | 1.52 | 1,045,732 | 108 | 843,585 |
| 01/07/2019 | 1.20 | 1.16 | 1.16 | 19,133 | 18 | 16,271 |
| 02/06/2019 | 1.30 | 1.16 | 1.16 | 31,410 | 21 | 24,576 |
| 01/05/2019 | 1.34 | 1.28 | 1.28 | 8,992 | 10 | 6,875 |
| 01/04/2019 | 1.36 | 1.34 | 1.34 | 3,286 | 3 | 2,425 |