Menu

TRANSPORT& INVESTMENT BARTER COMPANY Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
Performance Indicators 27/03/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions10
SectorTransportation
Low Price0.18
Opening Price0.18
No. of Shares8,286
Div0.00
Change0.00
Closing Price0.19
Average Price0.18
P/EN
Value Traded1,493

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/10/2021 0.23 0.22 0.23 11,010 34 50,000
21/10/2021 0.23 0.22 0.23 4,808 11 21,840
20/10/2021 0.23 0.22 0.23 3,532 11 16,050
18/10/2021 0.23 0.21 0.23 10,660 29 48,487
17/10/2021 0.23 0.22 0.22 10,644 27 48,380
14/10/2021 0.23 0.22 0.22 862 5 3,891
13/10/2021 0.23 0.22 0.23 18,753 37 85,230
11/10/2021 0.23 0.22 0.22 401 5 1,820
10/10/2021 0.23 0.22 0.23 752 8 3,400
07/10/2021 0.23 0.22 0.23 2,565 5 11,650
06/10/2021 0.23 0.22 0.23 7,866 28 35,745
05/10/2021 0.23 0.22 0.23 1,123 2 5,100
04/10/2021 0.23 0.22 0.23 2,466 6 11,200
30/09/2021 0.23 0.22 0.23 1,105 7 5,010
29/09/2021 0.23 0.22 0.23 10,199 10 46,360
28/09/2021 0.23 0.22 0.23 12,559 22 57,077
27/09/2021 0.23 0.22 0.23 659 7 2,980
26/09/2021 0.23 0.22 0.22 15,544 37 70,646
23/09/2021 0.23 0.22 0.23 133 3 600
22/09/2021 0.24 0.22 0.23 26,425 41 119,300
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 0.23 0.22 0.23 34,868 69 153,165
07/04/2019 0.23 0.22 0.23 27,500 63 124,333
31/03/2019 0.25 0.23 0.23 41,178 122 177,112
24/03/2019 0.25 0.23 0.24 64,700 171 264,682
17/03/2019 0.24 0.22 0.24 63,653 126 274,783
10/03/2019 0.23 0.21 0.22 10,824 50 49,457
03/03/2019 0.23 0.22 0.22 11,854 29 53,850
24/02/2019 0.23 0.20 0.22 48,237 99 220,350
17/02/2019 0.22 0.20 0.21 49,095 90 232,725
10/02/2019 0.23 0.21 0.22 76,948 169 343,126
03/02/2019 0.26 0.23 0.23 68,719 160 280,275
27/01/2019 0.24 0.22 0.24 14,732 49 64,380
20/01/2019 0.24 0.22 0.22 38,429 122 169,997
13/01/2019 0.22 0.21 0.22 30,838 101 144,169
06/01/2019 0.24 0.21 0.21 53,759 104 236,216
30/12/2018 0.24 0.21 0.23 15,843 62 71,689
23/12/2018 0.23 0.21 0.22 6,322 28 29,210
16/12/2018 0.24 0.21 0.23 11,226 49 49,236
09/12/2018 0.23 0.20 0.21 11,885 52 55,862
02/12/2018 0.23 0.21 0.21 43,676 49 190,907
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2009 1.44 1.20 1.33 3,515,820 1,988 2,634,774
01/12/2008 1.39 1.14 1.24 2,161,100 1,547 1,699,618
02/11/2008 1.79 1.03 1.18 2,552,504 1,084 1,839,628
05/10/2008 2.21 1.46 1.66 2,934,270 611 1,688,037
01/09/2008 2.46 2.07 2.30 2,247,566 903 1,002,991
03/08/2008 2.60 2.22 2.47 3,034,879 1,111 1,241,645
01/07/2008 2.96 2.25 2.59 7,125,937 2,174 2,790,506
01/06/2008 3.42 2.12 2.71 20,945,599 3,456 7,086,532
04/05/2008 2.27 1.94 2.12 5,749,894 2,245 2,760,055
01/04/2008 2.52 1.88 2.05 14,717,250 3,995 6,408,427
02/03/2008 2.25 1.78 1.89 4,155,266 2,255 2,023,047
02/02/2008 2.35 2.10 2.11 4,190,240 2,119 1,878,901
02/01/2008 2.48 2.25 2.34 15,247,285 5,386 6,435,641
02/12/2007 2.47 2.10 2.35 28,837,950 8,497 12,415,139
01/11/2007 2.32 1.64 2.14 22,366,762 8,926 11,155,176
01/10/2007 1.93 1.60 1.74 12,117,762 6,310 6,804,393
02/09/2007 1.84 1.63 1.70 6,027,780 3,852 3,485,706
01/08/2007 1.95 1.62 1.71 8,416,963 4,577 4,764,821
01/07/2007 2.29 1.81 1.96 4,930,831 3,177 2,333,637
03/06/2007 3.14 2.09 2.09 10,033,687 4,044 3,565,584