TRANSPORT& INVESTMENT BARTER COMPANY Historical
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 |