TRANSPORT& INVESTMENT BARTER COMPANY Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.18
Last Closing0.18
No. of Transactions23
SectorTransportation
Low Price0.17
Opening Price0.17
No. of Shares20,505
Div0.00
Change0.00
Closing Price0.18
Average Price0.18
P/EN
Value Traded3,608
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/02/2022 | 0.23 | 0.22 | 0.22 | 3,983 | 9 | 18,100 |
07/02/2022 | 0.23 | 0.22 | 0.23 | 5,989 | 21 | 27,211 |
06/02/2022 | 0.23 | 0.22 | 0.23 | 624 | 5 | 2,825 |
03/02/2022 | 0.23 | 0.22 | 0.23 | 486 | 3 | 2,200 |
01/02/2022 | 0.23 | 0.22 | 0.23 | 2,261 | 8 | 10,264 |
31/01/2022 | 0.23 | 0.22 | 0.23 | 3,729 | 18 | 16,937 |
30/01/2022 | 0.23 | 0.22 | 0.23 | 8,178 | 20 | 37,152 |
25/01/2022 | 0.23 | 0.22 | 0.23 | 4,718 | 13 | 21,100 |
24/01/2022 | 0.23 | 0.22 | 0.23 | 1,423 | 9 | 6,449 |
23/01/2022 | 0.23 | 0.22 | 0.23 | 11,369 | 18 | 51,670 |
20/01/2022 | 0.23 | 0.22 | 0.23 | 4,310 | 11 | 19,580 |
19/01/2022 | 0.23 | 0.22 | 0.23 | 4,261 | 15 | 19,356 |
18/01/2022 | 0.23 | 0.22 | 0.23 | 6,844 | 15 | 31,094 |
17/01/2022 | 0.23 | 0.22 | 0.23 | 15,293 | 28 | 69,500 |
16/01/2022 | 0.22 | 0.21 | 0.22 | 2,420 | 5 | 11,500 |
13/01/2022 | 0.22 | 0.21 | 0.22 | 3,417 | 11 | 15,600 |
12/01/2022 | 0.22 | 0.21 | 0.22 | 6,326 | 15 | 28,753 |
11/01/2022 | 0.22 | 0.22 | 0.22 | 66 | 2 | 300 |
10/01/2022 | 0.23 | 0.22 | 0.23 | 5,106 | 10 | 23,200 |
09/01/2022 | 0.23 | 0.22 | 0.23 | 6,557 | 15 | 29,785 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/08/2020 | 0.21 | 0.20 | 0.20 | 59,096 | 111 | 295,430 |
16/08/2020 | 0.21 | 0.20 | 0.21 | 44,135 | 85 | 219,897 |
09/08/2020 | 0.22 | 0.21 | 0.21 | 16,168 | 31 | 76,975 |
04/08/2020 | 0.22 | 0.21 | 0.22 | 9,157 | 28 | 43,550 |
26/07/2020 | 0.22 | 0.21 | 0.22 | 7,069 | 13 | 32,294 |
19/07/2020 | 0.23 | 0.21 | 0.22 | 57,112 | 112 | 263,987 |
12/07/2020 | 0.22 | 0.21 | 0.22 | 22,092 | 77 | 103,856 |
05/07/2020 | 0.22 | 0.21 | 0.22 | 45,552 | 139 | 216,880 |
28/06/2020 | 0.23 | 0.22 | 0.22 | 44,688 | 82 | 203,055 |
21/06/2020 | 0.24 | 0.21 | 0.23 | 173,879 | 323 | 787,048 |
14/06/2020 | 0.21 | 0.20 | 0.21 | 31,102 | 63 | 152,577 |
07/06/2020 | 0.22 | 0.20 | 0.21 | 84,143 | 180 | 405,204 |
31/05/2020 | 0.20 | 0.18 | 0.20 | 29,701 | 81 | 160,111 |
26/05/2020 | 0.19 | 0.18 | 0.19 | 12,919 | 47 | 71,440 |
17/05/2020 | 0.20 | 0.18 | 0.20 | 3,096 | 21 | 16,460 |
15/03/2020 | 0.21 | 0.19 | 0.21 | 14,844 | 55 | 76,040 |
08/03/2020 | 0.24 | 0.21 | 0.21 | 77,488 | 75 | 341,261 |
01/03/2020 | 0.24 | 0.23 | 0.24 | 89,761 | 117 | 377,370 |
23/02/2020 | 0.26 | 0.24 | 0.25 | 477,145 | 534 | 1,925,071 |
16/02/2020 | 0.24 | 0.22 | 0.24 | 52,259 | 125 | 233,594 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2014 | 0.83 | 0.73 | 0.75 | 899,800 | 916 | 1,171,505 |
02/01/2014 | 0.89 | 0.76 | 0.78 | 1,609,688 | 1,245 | 1,987,090 |
01/12/2013 | 0.81 | 0.75 | 0.76 | 707,059 | 609 | 903,042 |
03/11/2013 | 0.83 | 0.79 | 0.81 | 614,331 | 620 | 758,820 |
01/10/2013 | 0.90 | 0.81 | 0.83 | 1,419,872 | 1,035 | 1,671,000 |
01/09/2013 | 0.96 | 0.76 | 0.84 | 2,860,347 | 2,020 | 3,312,601 |
01/08/2013 | 1.26 | 0.91 | 0.91 | 1,559,501 | 806 | 1,404,255 |
01/07/2013 | 1.35 | 1.11 | 1.19 | 2,429,631 | 699 | 1,995,081 |
02/06/2013 | 1.38 | 1.20 | 1.33 | 2,734,400 | 1,241 | 2,104,801 |
01/05/2013 | 1.33 | 1.09 | 1.25 | 3,860,779 | 2,066 | 3,173,302 |
01/04/2013 | 1.57 | 1.16 | 1.28 | 7,944,684 | 2,577 | 5,756,833 |
03/03/2013 | 1.32 | 0.96 | 1.32 | 1,046,350 | 596 | 976,647 |
03/02/2013 | 1.08 | 0.89 | 1.06 | 3,071,959 | 1,576 | 3,050,528 |
02/01/2013 | 0.91 | 0.84 | 0.89 | 987,057 | 754 | 1,131,714 |
02/12/2012 | 0.92 | 0.84 | 0.85 | 519,845 | 674 | 602,019 |
01/11/2012 | 0.97 | 0.83 | 0.84 | 969,399 | 785 | 1,069,983 |
01/10/2012 | 0.98 | 0.90 | 0.96 | 1,733,802 | 863 | 1,810,792 |
02/09/2012 | 0.99 | 0.79 | 0.94 | 1,041,116 | 517 | 1,139,549 |
01/08/2012 | 0.87 | 0.81 | 0.84 | 98,569 | 155 | 117,888 |
01/07/2012 | 0.93 | 0.83 | 0.83 | 160,505 | 177 | 180,816 |