TRANSPORT& INVESTMENT BARTER COMPANY Historical
Performance Indicators 05/05/2024
MarketSecond
High Price0.19
Last Closing0.18
No. of Transactions18
SectorTransportation
Low Price0.17
Opening Price0.17
No. of Shares24,200
Div0.00
Change0.01
Closing Price0.19
Average Price0.18
P/EN
Value Traded4,238
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/05/2024 | 0.19 | 0.17 | 0.19 | 4,238 | 18 | 24,200 |
01/05/2024 | 0.18 | 0.18 | 0.18 | 151 | 1 | 840 |
30/04/2024 | 0.19 | 0.18 | 0.19 | 3,250 | 8 | 18,050 |
29/04/2024 | 0.19 | 0.18 | 0.19 | 8,385 | 25 | 46,564 |
28/04/2024 | 0.19 | 0.18 | 0.19 | 1,647 | 7 | 9,035 |
25/04/2024 | 0.19 | 0.18 | 0.19 | 9,306 | 23 | 51,680 |
24/04/2024 | 0.19 | 0.18 | 0.19 | 29,850 | 67 | 157,378 |
23/04/2024 | 0.19 | 0.18 | 0.19 | 9,734 | 28 | 53,172 |
22/04/2024 | 0.18 | 0.17 | 0.18 | 16,313 | 62 | 91,601 |
21/04/2024 | 0.18 | 0.17 | 0.17 | 17,358 | 40 | 102,101 |
18/04/2024 | 0.18 | 0.17 | 0.18 | 3,608 | 23 | 20,505 |
17/04/2024 | 0.18 | 0.18 | 0.18 | 2,108 | 21 | 11,712 |
16/04/2024 | 0.19 | 0.18 | 0.19 | 1,785 | 16 | 9,914 |
15/04/2024 | 0.18 | 0.17 | 0.18 | 3,666 | 23 | 21,200 |
14/04/2024 | 0.18 | 0.18 | 0.18 | 614 | 1 | 3,410 |
08/04/2024 | 0.19 | 0.18 | 0.19 | 809 | 4 | 4,490 |
07/04/2024 | 0.19 | 0.18 | 0.19 | 1,380 | 9 | 7,660 |
03/04/2024 | 0.19 | 0.18 | 0.19 | 694 | 4 | 3,850 |
02/04/2024 | 0.19 | 0.18 | 0.19 | 1,077 | 11 | 5,965 |
01/04/2024 | 0.19 | 0.18 | 0.19 | 190 | 2 | 1,050 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/04/2024 | 0.19 | 0.18 | 0.18 | 13,432 | 41 | 74,489 |
21/04/2024 | 0.19 | 0.17 | 0.19 | 82,561 | 220 | 455,932 |
14/04/2024 | 0.19 | 0.17 | 0.18 | 11,782 | 84 | 66,741 |
07/04/2024 | 0.19 | 0.18 | 0.19 | 2,188 | 13 | 12,150 |
31/03/2024 | 0.19 | 0.18 | 0.19 | 2,304 | 26 | 12,775 |
24/03/2024 | 0.19 | 0.18 | 0.19 | 6,553 | 34 | 36,268 |
17/03/2024 | 0.20 | 0.18 | 0.19 | 12,538 | 32 | 68,186 |
10/03/2024 | 0.20 | 0.19 | 0.19 | 6,575 | 47 | 34,591 |
03/03/2024 | 0.20 | 0.19 | 0.19 | 17,460 | 71 | 91,859 |
25/02/2024 | 0.20 | 0.19 | 0.19 | 13,194 | 65 | 68,715 |
18/02/2024 | 0.20 | 0.18 | 0.20 | 46,263 | 149 | 241,254 |
11/02/2024 | 0.21 | 0.20 | 0.20 | 25,231 | 76 | 126,042 |
04/02/2024 | 0.22 | 0.20 | 0.21 | 10,330 | 59 | 49,567 |
28/01/2024 | 0.22 | 0.21 | 0.22 | 86,418 | 161 | 411,346 |
21/01/2024 | 0.23 | 0.20 | 0.22 | 142,358 | 350 | 668,136 |
14/01/2024 | 0.23 | 0.21 | 0.21 | 53,049 | 119 | 246,226 |
07/01/2024 | 0.23 | 0.21 | 0.22 | 286,484 | 524 | 1,272,147 |
31/12/2023 | 0.22 | 0.20 | 0.21 | 137,810 | 323 | 656,060 |
24/12/2023 | 0.23 | 0.20 | 0.23 | 229,063 | 374 | 1,073,715 |
17/12/2023 | 0.19 | 0.18 | 0.19 | 149,687 | 276 | 807,058 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2024 | 0.19 | 0.17 | 0.19 | 111,771 | 374 | 619,337 |
03/03/2024 | 0.20 | 0.18 | 0.19 | 43,469 | 193 | 232,814 |
01/02/2024 | 0.22 | 0.18 | 0.19 | 105,015 | 370 | 533,088 |
02/01/2024 | 0.23 | 0.20 | 0.22 | 680,153 | 1,429 | 3,133,824 |
03/12/2023 | 0.23 | 0.18 | 0.22 | 394,718 | 677 | 1,953,354 |
01/03/2022 | 0.22 | 0.19 | 0.20 | 179,803 | 366 | 909,267 |
01/02/2022 | 0.23 | 0.21 | 0.22 | 72,335 | 179 | 339,840 |
02/01/2022 | 0.23 | 0.21 | 0.23 | 101,858 | 237 | 462,911 |
01/12/2021 | 0.23 | 0.21 | 0.23 | 88,341 | 221 | 392,337 |
01/11/2021 | 0.23 | 0.21 | 0.22 | 117,922 | 310 | 535,184 |
03/10/2021 | 0.23 | 0.21 | 0.22 | 120,080 | 291 | 550,418 |
01/09/2021 | 0.24 | 0.22 | 0.23 | 116,859 | 284 | 519,764 |
01/08/2021 | 0.25 | 0.23 | 0.24 | 76,634 | 203 | 327,833 |
01/07/2021 | 0.28 | 0.24 | 0.26 | 221,853 | 269 | 846,597 |
01/06/2021 | 0.29 | 0.25 | 0.28 | 635,922 | 711 | 2,323,698 |
02/05/2021 | 0.29 | 0.25 | 0.28 | 543,788 | 729 | 2,047,917 |
01/04/2021 | 0.26 | 0.22 | 0.26 | 148,200 | 298 | 621,848 |
01/03/2021 | 0.25 | 0.23 | 0.24 | 118,688 | 197 | 507,891 |
01/02/2021 | 0.25 | 0.22 | 0.25 | 175,186 | 289 | 745,610 |
03/01/2021 | 0.26 | 0.21 | 0.26 | 550,413 | 751 | 2,296,514 |