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
22/02/2022 0.22 0.21 0.22 3,625 14 17,250
21/02/2022 0.22 0.21 0.22 3,242 17 15,426
20/02/2022 0.22 0.21 0.22 7,583 13 36,106
16/02/2022 0.22 0.21 0.22 128 2 600
15/02/2022 0.22 0.21 0.22 442 2 2,100
14/02/2022 0.22 0.21 0.22 16,351 22 77,760
13/02/2022 0.22 0.21 0.22 7,372 14 35,100
10/02/2022 0.22 0.22 0.22 1,401 6 6,367
09/02/2022 0.23 0.21 0.23 12,550 23 58,581
08/02/2022 0.23 0.22 0.22 3,983 9 18,100
07/02/2022 0.23 0.22 0.23 5,989 21 27,211
06/02/2022 0.23 0.22 0.23 624 5 2,825
03/02/2022 0.23 0.22 0.23 486 3 2,200
01/02/2022 0.23 0.22 0.23 2,261 8 10,264
31/01/2022 0.23 0.22 0.23 3,729 18 16,937
30/01/2022 0.23 0.22 0.23 8,178 20 37,152
25/01/2022 0.23 0.22 0.23 4,718 13 21,100
24/01/2022 0.23 0.22 0.23 1,423 9 6,449
23/01/2022 0.23 0.22 0.23 11,369 18 51,670
20/01/2022 0.23 0.22 0.23 4,310 11 19,580
Date High Low Closing Value Traded No. of Trans No. of Shares
20/12/2020 0.22 0.21 0.21 20,237 45 96,196
13/12/2020 0.23 0.21 0.22 52,027 93 242,001
06/12/2020 0.22 0.21 0.22 38,950 54 181,653
29/11/2020 0.23 0.22 0.22 89,568 122 404,612
22/11/2020 0.24 0.22 0.23 191,114 274 848,591
15/11/2020 0.25 0.23 0.24 445,619 338 1,826,535
08/11/2020 0.24 0.23 0.24 15,489 38 67,313
01/11/2020 0.25 0.22 0.25 318,117 365 1,348,799
25/10/2020 0.25 0.23 0.24 148,810 178 622,474
18/10/2020 0.26 0.24 0.25 198,697 263 808,426
11/10/2020 0.28 0.26 0.27 84,070 151 316,317
04/10/2020 0.28 0.27 0.28 226,057 299 831,100
27/09/2020 0.29 0.27 0.28 347,519 310 1,266,530
20/09/2020 0.29 0.27 0.28 556,325 524 1,994,318
13/09/2020 0.30 0.26 0.28 509,402 577 1,813,233
06/09/2020 0.27 0.23 0.27 524,032 589 2,046,433
30/08/2020 0.24 0.20 0.24 357,714 466 1,580,179
23/08/2020 0.21 0.20 0.20 59,096 111 295,430
16/08/2020 0.21 0.20 0.21 44,135 85 219,897
09/08/2020 0.22 0.21 0.21 16,168 31 76,975
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2015 0.44 0.38 0.41 536,397 796 1,318,425
02/08/2015 0.47 0.42 0.44 1,612,423 1,378 3,643,485
01/07/2015 0.47 0.38 0.46 1,244,927 1,271 2,870,141
01/06/2015 0.50 0.38 0.39 2,517,965 2,478 5,582,090
03/05/2015 0.60 0.48 0.48 4,074,593 2,282 7,426,331
01/04/2015 0.66 0.51 0.54 5,308,450 2,534 8,956,364
01/03/2015 0.75 0.63 0.65 10,011,250 5,000 14,601,673
01/02/2015 0.98 0.71 0.72 20,817,104 7,138 24,029,047
04/01/2015 0.86 0.64 0.86 19,600,335 6,155 25,835,481
01/12/2014 0.78 0.43 0.73 17,033,417 6,456 25,598,775
02/11/2014 0.49 0.42 0.43 1,084,883 1,158 2,409,940
01/10/2014 0.52 0.43 0.45 1,705,651 1,518 3,631,047
01/09/2014 0.52 0.47 0.49 824,867 886 1,658,523
03/08/2014 0.55 0.50 0.52 959,565 1,012 1,846,120
01/07/2014 0.57 0.53 0.55 1,702,118 944 3,087,703
01/06/2014 0.64 0.54 0.54 1,185,431 1,223 2,010,156
04/05/2014 0.69 0.57 0.61 1,661,654 1,574 2,654,754
01/04/2014 0.75 0.66 0.69 2,205,662 1,328 3,107,659
02/03/2014 0.80 0.74 0.75 908,521 665 1,190,134
02/02/2014 0.83 0.73 0.75 899,800 916 1,171,505