THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 20/09/2026
MarketFirst
High Price1.80
Last Closing1.80
No. of Transactions3
SectorHealth Care Services
Low Price1.79
Opening Price1.80
No. of Shares1,000
Div3.35
Change-0.01
Closing Price1.79
Average Price1.79
P/E23.03
Value Traded1,791
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/01/2025 | 1.89 | 1.89 | 1.89 | 17 | 2 | 9 |
| 19/12/2024 | 1.88 | 1.77 | 1.88 | 266 | 2 | 150 |
| 17/12/2024 | 1.88 | 1.87 | 1.88 | 14,100 | 3 | 7,540 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 07/05/2023 | 1.97 | 1.96 | 1.97 | 3,019 | 4 | 1,540 |
| 25/04/2023 | 2.00 | 1.96 | 1.96 | 1,636 | 2 | 827 |
| 09/04/2023 | 2.04 | 2.00 | 2.00 | 3,280 | 5 | 1,630 |
| 02/04/2023 | 2.12 | 1.90 | 2.12 | 162,302 | 43 | 79,466 |
| 26/03/2023 | 1.91 | 1.90 | 1.91 | 2,924 | 5 | 1,535 |
| 19/03/2023 | 1.99 | 1.86 | 1.90 | 51,332 | 19 | 27,025 |
| 12/03/2023 | 1.90 | 1.86 | 1.86 | 14,725 | 15 | 7,890 |
| 05/03/2023 | 1.86 | 1.86 | 1.86 | 8,370 | 9 | 4,500 |
| 26/02/2023 | 1.86 | 1.86 | 1.86 | 5,197 | 8 | 2,794 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2019 | 1.36 | 1.34 | 1.34 | 1,222 | 3 | 901 |
| 03/02/2019 | 1.55 | 1.38 | 1.38 | 38,519 | 22 | 26,778 |
| 02/01/2019 | 1.65 | 1.52 | 1.60 | 48,811 | 15 | 29,940 |
| 02/12/2018 | 1.72 | 1.63 | 1.65 | 76,772 | 13 | 46,428 |
| 01/11/2018 | 1.84 | 1.80 | 1.80 | 1,117 | 3 | 615 |
| 01/10/2018 | 1.92 | 1.82 | 1.92 | 42,467 | 24 | 22,664 |
| 02/09/2018 | 1.78 | 1.70 | 1.78 | 8,554 | 10 | 4,860 |
| 01/08/2018 | 1.81 | 1.70 | 1.70 | 1,628 | 3 | 925 |
| 01/07/2018 | 2.01 | 1.81 | 1.81 | 1,080,593 | 10 | 540,535 |
| 03/06/2018 | 2.00 | 1.87 | 1.96 | 25,532 | 21 | 13,053 |
| 02/05/2018 | 2.05 | 1.98 | 1.99 | 59,038 | 44 | 29,579 |
| 01/04/2018 | 2.04 | 1.95 | 1.95 | 33,939 | 10 | 17,300 |
| 01/03/2018 | 2.04 | 1.96 | 2.01 | 67,061 | 35 | 33,326 |
| 01/02/2018 | 2.04 | 1.85 | 1.92 | 59,532 | 27 | 30,010 |
| 02/01/2018 | 2.08 | 1.80 | 1.84 | 308,113 | 85 | 164,950 |
| 03/12/2017 | 2.15 | 1.86 | 2.15 | 271,847 | 60 | 131,279 |