TRANSPORT& INVESTMENT BARTER COMPANY Historical
Performance Indicators 20/05/2024
MarketSecond
High Price0.19
Last Closing0.18
No. of Transactions52
SectorTransportation
Low Price0.17
Opening Price0.17
No. of Shares80,114
Div0.00
Change0.01
Closing Price0.19
Average Price0.18
P/EN
Value Traded14,322
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/09/2019 | 0.22 | 0.22 | 0.22 | 197 | 4 | 895 |
16/09/2019 | 0.22 | 0.22 | 0.22 | 1,034 | 4 | 4,700 |
12/09/2019 | 0.22 | 0.22 | 0.22 | 2,039 | 10 | 9,267 |
10/09/2019 | 0.22 | 0.22 | 0.22 | 471 | 4 | 2,142 |
09/09/2019 | 0.22 | 0.22 | 0.22 | 1,713 | 8 | 7,788 |
08/09/2019 | 0.22 | 0.22 | 0.22 | 12,423 | 19 | 56,470 |
05/09/2019 | 0.23 | 0.22 | 0.23 | 2,650 | 4 | 12,000 |
04/09/2019 | 0.22 | 0.22 | 0.22 | 1,650 | 6 | 7,500 |
03/09/2019 | 0.22 | 0.22 | 0.22 | 4,286 | 16 | 19,480 |
02/09/2019 | 0.23 | 0.22 | 0.23 | 1,442 | 4 | 6,500 |
01/09/2019 | 0.23 | 0.22 | 0.23 | 2,084 | 8 | 9,334 |
29/08/2019 | 0.23 | 0.22 | 0.22 | 8,461 | 25 | 38,350 |
28/08/2019 | 0.23 | 0.22 | 0.23 | 2,774 | 7 | 12,097 |
27/08/2019 | 0.23 | 0.23 | 0.23 | 575 | 5 | 2,500 |
26/08/2019 | 0.22 | 0.22 | 0.22 | 440 | 2 | 2,000 |
25/08/2019 | 0.23 | 0.23 | 0.23 | 115 | 1 | 500 |
22/08/2019 | 0.24 | 0.22 | 0.23 | 8,240 | 26 | 36,575 |
21/08/2019 | 0.24 | 0.23 | 0.23 | 6,229 | 25 | 27,038 |
20/08/2019 | 0.24 | 0.23 | 0.24 | 11,089 | 21 | 47,914 |
19/08/2019 | 0.24 | 0.23 | 0.23 | 454 | 4 | 1,921 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/03/2010 | 1.07 | 1.00 | 1.06 | 149,170 | 235 | 144,120 |
28/02/2010 | 1.05 | 1.01 | 1.04 | 408,759 | 204 | 393,601 |
21/02/2010 | 1.07 | 0.98 | 1.02 | 554,329 | 287 | 559,348 |
14/02/2010 | 1.09 | 1.04 | 1.04 | 460,841 | 207 | 431,263 |
07/02/2010 | 1.12 | 1.07 | 1.08 | 219,441 | 227 | 201,038 |
31/01/2010 | 1.24 | 1.05 | 1.11 | 6,153,877 | 1,964 | 5,264,148 |
24/01/2010 | 1.22 | 1.09 | 1.22 | 1,547,488 | 671 | 1,315,452 |
17/01/2010 | 1.25 | 1.11 | 1.11 | 686,902 | 533 | 572,980 |
10/01/2010 | 1.13 | 1.09 | 1.12 | 55,286 | 92 | 49,778 |
03/01/2010 | 1.15 | 1.08 | 1.09 | 91,405 | 136 | 82,009 |
27/12/2009 | 1.11 | 1.05 | 1.11 | 111,602 | 113 | 103,251 |
20/12/2009 | 1.12 | 1.04 | 1.09 | 234,784 | 231 | 219,066 |
13/12/2009 | 1.14 | 1.08 | 1.11 | 500,264 | 162 | 448,137 |
06/12/2009 | 1.13 | 1.09 | 1.13 | 109,716 | 91 | 98,946 |
01/12/2009 | 1.12 | 1.07 | 1.12 | 99,382 | 108 | 91,353 |
22/11/2009 | 1.18 | 1.11 | 1.12 | 133,497 | 148 | 116,767 |
15/11/2009 | 1.13 | 1.10 | 1.13 | 79,438 | 122 | 71,386 |
08/11/2009 | 1.15 | 1.11 | 1.11 | 90,446 | 113 | 80,791 |
01/11/2009 | 1.14 | 1.11 | 1.13 | 107,222 | 143 | 95,135 |
25/10/2009 | 1.16 | 1.12 | 1.15 | 384,597 | 113 | 335,545 |