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 |
---|---|---|---|---|---|---|
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 |