TRANSPORT& INVESTMENT BARTER COMPANY Historical
Performance Indicators 17/04/2024
MarketSecond
High Price0.18
Last Closing0.19
No. of Transactions21
SectorTransportation
Low Price0.18
Opening Price0.18
No. of Shares11,712
Div0.00
Change-0.01
Closing Price0.18
Average Price0.18
P/EN
Value Traded2,108
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/12/2021 | 0.23 | 0.22 | 0.23 | 1,781 | 4 | 8,085 |
06/12/2021 | 0.23 | 0.22 | 0.23 | 9,877 | 31 | 44,892 |
02/12/2021 | 0.22 | 0.22 | 0.22 | 1,452 | 4 | 6,600 |
01/12/2021 | 0.22 | 0.21 | 0.22 | 254 | 4 | 1,200 |
30/11/2021 | 0.22 | 0.21 | 0.22 | 7,334 | 9 | 34,901 |
29/11/2021 | 0.22 | 0.21 | 0.22 | 10,483 | 21 | 49,900 |
28/11/2021 | 0.22 | 0.22 | 0.22 | 5,523 | 8 | 25,105 |
25/11/2021 | 0.23 | 0.22 | 0.23 | 3,456 | 10 | 15,695 |
24/11/2021 | 0.23 | 0.22 | 0.23 | 1,872 | 9 | 8,500 |
23/11/2021 | 0.23 | 0.22 | 0.23 | 1,785 | 12 | 8,064 |
22/11/2021 | 0.23 | 0.22 | 0.23 | 2,582 | 9 | 11,730 |
21/11/2021 | 0.23 | 0.22 | 0.23 | 1,676 | 13 | 7,568 |
18/11/2021 | 0.23 | 0.22 | 0.23 | 4,289 | 13 | 19,489 |
17/11/2021 | 0.23 | 0.22 | 0.23 | 7,715 | 23 | 35,049 |
16/11/2021 | 0.23 | 0.22 | 0.23 | 11,779 | 36 | 53,281 |
15/11/2021 | 0.23 | 0.22 | 0.23 | 44,479 | 91 | 195,855 |
14/11/2021 | 0.22 | 0.21 | 0.22 | 2,703 | 10 | 12,630 |
11/11/2021 | 0.22 | 0.21 | 0.22 | 1,666 | 10 | 7,710 |
10/11/2021 | 0.22 | 0.21 | 0.22 | 641 | 2 | 3,050 |
09/11/2021 | 0.22 | 0.21 | 0.22 | 1,786 | 5 | 8,457 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/09/2019 | 0.22 | 0.22 | 0.22 | 1,289 | 10 | 5,861 |
08/09/2019 | 0.22 | 0.22 | 0.22 | 16,647 | 41 | 75,667 |
01/09/2019 | 0.23 | 0.22 | 0.23 | 12,112 | 38 | 54,814 |
25/08/2019 | 0.23 | 0.22 | 0.22 | 12,364 | 40 | 55,447 |
18/08/2019 | 0.24 | 0.22 | 0.23 | 28,246 | 85 | 122,758 |
15/08/2019 | 0.24 | 0.24 | 0.24 | 1,440 | 7 | 6,000 |
04/08/2019 | 0.25 | 0.23 | 0.24 | 9,902 | 40 | 41,330 |
28/07/2019 | 0.26 | 0.23 | 0.24 | 32,712 | 78 | 134,441 |
21/07/2019 | 0.26 | 0.25 | 0.26 | 10,743 | 29 | 42,039 |
14/07/2019 | 0.27 | 0.26 | 0.26 | 28,528 | 66 | 109,698 |
07/07/2019 | 0.27 | 0.25 | 0.26 | 46,713 | 103 | 179,682 |
30/06/2019 | 0.26 | 0.25 | 0.26 | 36,352 | 103 | 140,491 |
23/06/2019 | 0.27 | 0.25 | 0.25 | 57,621 | 156 | 228,141 |
16/06/2019 | 0.27 | 0.24 | 0.27 | 117,992 | 256 | 452,002 |
10/06/2019 | 0.25 | 0.23 | 0.24 | 54,830 | 117 | 228,605 |
02/06/2019 | 0.23 | 0.23 | 0.23 | 15,691 | 30 | 68,220 |
26/05/2019 | 0.24 | 0.23 | 0.23 | 15,865 | 41 | 68,975 |
19/05/2019 | 0.22 | 0.22 | 0.22 | 12,765 | 34 | 58,022 |
12/05/2019 | 0.23 | 0.23 | 0.23 | 7,844 | 29 | 34,106 |
05/05/2019 | 0.24 | 0.22 | 0.24 | 14,027 | 35 | 61,001 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2010 | 0.87 | 0.82 | 0.86 | 142,212 | 276 | 168,290 |
01/09/2010 | 0.96 | 0.82 | 0.85 | 411,065 | 614 | 472,103 |
01/08/2010 | 0.90 | 0.79 | 0.88 | 386,880 | 369 | 459,809 |
01/07/2010 | 0.95 | 0.87 | 0.87 | 640,268 | 360 | 695,191 |
01/06/2010 | 0.97 | 0.91 | 0.95 | 857,577 | 435 | 905,088 |
02/05/2010 | 1.05 | 0.89 | 0.94 | 1,877,851 | 940 | 1,931,070 |
01/04/2010 | 1.15 | 1.00 | 1.03 | 943,356 | 837 | 885,454 |
01/03/2010 | 1.08 | 1.00 | 1.03 | 1,059,523 | 961 | 1,019,351 |
01/02/2010 | 1.21 | 0.98 | 1.05 | 6,938,689 | 2,515 | 6,082,191 |
03/01/2010 | 1.25 | 1.08 | 1.16 | 2,845,478 | 1,631 | 2,407,910 |
01/12/2009 | 1.14 | 1.04 | 1.11 | 1,055,748 | 705 | 960,753 |
01/11/2009 | 1.18 | 1.10 | 1.12 | 410,604 | 526 | 364,079 |
01/10/2009 | 1.23 | 1.12 | 1.15 | 862,804 | 687 | 741,922 |
01/09/2009 | 1.36 | 1.14 | 1.20 | 3,643,203 | 2,455 | 2,860,736 |
02/08/2009 | 1.22 | 1.05 | 1.14 | 1,562,761 | 986 | 1,391,427 |
01/07/2009 | 1.27 | 1.12 | 1.22 | 709,353 | 887 | 587,925 |
01/06/2009 | 1.36 | 1.17 | 1.24 | 992,652 | 1,008 | 783,297 |
03/05/2009 | 1.35 | 1.25 | 1.31 | 1,881,669 | 1,730 | 1,449,601 |
01/04/2009 | 1.62 | 1.31 | 1.33 | 6,437,446 | 3,805 | 4,428,606 |
01/03/2009 | 1.76 | 1.21 | 1.58 | 8,471,313 | 3,915 | 5,635,157 |