TRANSPORT& INVESTMENT BARTER COMPANY Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions23
SectorTransportation
Low Price0.18
Opening Price0.18
No. of Shares51,680
Div0.00
Change0.00
Closing Price0.19
Average Price0.18
P/EN
Value Traded9,306
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
21/09/2021 | 0.24 | 0.22 | 0.23 | 1,914 | 10 | 8,331 |
20/09/2021 | 0.24 | 0.23 | 0.23 | 5,969 | 14 | 25,951 |
19/09/2021 | 0.24 | 0.23 | 0.24 | 3,700 | 12 | 15,968 |
16/09/2021 | 0.24 | 0.23 | 0.24 | 1,549 | 7 | 6,732 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
25/11/2018 | 0.26 | 0.23 | 0.23 | 21,635 | 54 | 89,814 |
18/11/2018 | 0.27 | 0.26 | 0.26 | 9,304 | 15 | 35,311 |
11/11/2018 | 0.28 | 0.26 | 0.27 | 26,112 | 91 | 95,853 |
04/11/2018 | 0.28 | 0.27 | 0.28 | 31,091 | 79 | 112,074 |
28/10/2018 | 0.31 | 0.29 | 0.29 | 77,833 | 145 | 256,360 |
21/10/2018 | 0.33 | 0.30 | 0.31 | 96,041 | 171 | 305,383 |
14/10/2018 | 0.31 | 0.26 | 0.31 | 95,417 | 122 | 317,406 |
07/10/2018 | 0.28 | 0.27 | 0.27 | 23,556 | 62 | 86,544 |
30/09/2018 | 0.28 | 0.27 | 0.27 | 26,700 | 64 | 98,186 |
23/09/2018 | 0.29 | 0.28 | 0.28 | 12,929 | 21 | 45,570 |
16/09/2018 | 0.30 | 0.28 | 0.30 | 39,584 | 42 | 133,010 |
09/09/2018 | 0.30 | 0.28 | 0.28 | 14,209 | 46 | 48,337 |
02/09/2018 | 0.31 | 0.27 | 0.31 | 44,043 | 85 | 149,381 |
26/08/2018 | 0.29 | 0.28 | 0.28 | 4,221 | 30 | 15,058 |
19/08/2018 | 0.29 | 0.28 | 0.28 | 1,121 | 8 | 3,990 |
12/08/2018 | 0.29 | 0.28 | 0.29 | 6,190 | 20 | 22,080 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/06/2007 | 3.14 | 2.09 | 2.09 | 10,033,687 | 4,044 | 3,565,584 |
01/05/2007 | 3.41 | 2.69 | 2.94 | 11,024,353 | 4,082 | 3,690,810 |
01/04/2007 | 3.84 | 2.64 | 3.11 | 19,840,357 | 3,927 | 6,046,546 |
01/03/2007 | 4.63 | 3.81 | 3.88 | 31,397,067 | 5,513 | 7,464,260 |
01/02/2007 | 4.11 | 3.03 | 4.11 | 28,574,309 | 3,773 | 8,213,625 |
07/01/2007 | 3.20 | 1.56 | 3.11 | 17,386,000 | 3,886 | 6,796,414 |
03/12/2006 | 1.92 | 1.36 | 1.53 | 4,586,333 | 2,977 | 2,878,408 |
01/11/2006 | 2.52 | 1.80 | 1.88 | 8,443,270 | 3,911 | 3,998,859 |
01/10/2006 | 2.85 | 2.27 | 2.44 | 17,176,443 | 4,270 | 6,592,383 |
03/09/2006 | 3.44 | 2.50 | 2.66 | 16,783,835 | 2,809 | 5,773,460 |
01/08/2006 | 3.49 | 2.97 | 3.40 | 2,748,015 | 181 | 828,781 |
02/07/2006 | 3.94 | 3.00 | 3.00 | 4,342,719 | 231 | 1,234,863 |
01/06/2006 | 3.79 | 3.33 | 3.70 | 5,117,425 | 131 | 1,505,330 |
01/05/2006 | 4.03 | 3.23 | 3.69 | 3,458,094 | 340 | 935,191 |
02/04/2006 | 3.83 | 3.14 | 3.50 | 813,097 | 134 | 232,650 |
01/03/2006 | 4.08 | 3.13 | 3.45 | 5,259,100 | 374 | 1,615,267 |
01/02/2006 | 3.68 | 3.08 | 3.54 | 1,538,201 | 283 | 451,986 |
02/01/2006 | 3.99 | 3.35 | 3.51 | 1,700,930 | 539 | 455,970 |