Tiger Royalties and Investments (TIR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tiger Royalties and Investments

Date Open High Low Close* Volume
08/07/2022 0.33p 0.33p 0.33p 0.33p 0
07/07/2022 0.33p 0.33p 0.33p 0.33p 0
06/07/2022 0.33p 0.33p 0.33p 0.33p 0
05/07/2022 0.33p 0.33p 0.25p 0.33p 90002
04/07/2022 0.33p 0.33p 0.33p 0.33p 0
01/07/2022 0.33p 0.33p 0.33p 0.33p 0
30/06/2022 0.33p 0.35p 0.33p 0.33p 43333
29/06/2022 0.33p 0.33p 0.33p 0.33p 0
28/06/2022 0.33p 0.33p 0.33p 0.33p 0
27/06/2022 0.33p 0.33p 0.33p 0.33p 0
24/06/2022 0.33p 0.33p 0.33p 0.33p 0
23/06/2022 0.33p 0.33p 0.33p 0.33p 0
22/06/2022 0.33p 0.33p 0.33p 0.33p 0
21/06/2022 0.33p 0.33p 0.33p 0.33p 0
20/06/2022 0.33p 0.33p 0.25p 0.33p 20000
17/06/2022 0.35p 0.35p 0.25p 0.33p 1600000
16/06/2022 0.35p 0.35p 0.35p 0.35p 0
15/06/2022 0.35p 0.35p 0.35p 0.35p 0
14/06/2022 0.35p 0.35p 0.35p 0.35p 0
13/06/2022 0.35p 0.35p 0.35p 0.35p 0
10/06/2022 0.35p 0.35p 0.35p 0.35p 0
09/06/2022 0.35p 0.35p 0.35p 0.35p 0
08/06/2022 0.35p 0.35p 0.35p 0.35p 0
07/06/2022 0.35p 0.35p 0.35p 0.35p 0
06/06/2022 0.35p 0.35p 0.35p 0.35p 0
01/06/2022 0.35p 0.45p 0.35p 0.35p 556
31/05/2022 0.35p 0.35p 0.35p 0.35p 0
27/05/2022 0.18p 0.45p 0.16p 0.35p 4761827
26/05/2022 0.18p 0.18p 0.18p 0.18p 0
25/05/2022 0.20p 0.20p 0.18p 0.18p 450000
24/05/2022 0.23p 0.23p 0.23p 0.23p 0
23/05/2022 0.23p 0.23p 0.23p 0.23p 0
20/05/2022 0.23p 0.23p 0.23p 0.23p 0
19/05/2022 0.23p 0.23p 0.23p 0.23p 0
18/05/2022 0.23p 0.23p 0.20p 0.23p 12950
17/05/2022 0.23p 0.23p 0.23p 0.23p 0
16/05/2022 0.23p 0.23p 0.20p 0.23p 500000
13/05/2022 0.25p 0.25p 0.23p 0.23p 0
12/05/2022 0.25p 0.25p 0.25p 0.25p 0
11/05/2022 0.25p 0.25p 0.20p 0.25p 6000
10/05/2022 0.25p 0.25p 0.20p 0.25p 267765
09/05/2022 0.25p 0.25p 0.25p 0.25p 0
06/05/2022 0.25p 0.25p 0.21p 0.25p 500000
05/05/2022 0.25p 0.25p 0.25p 0.25p 0
04/05/2022 0.25p 0.25p 0.21p 0.25p 168220
03/05/2022 0.25p 0.25p 0.25p 0.25p 0
29/04/2022 0.25p 0.25p 0.25p 0.25p 0
28/04/2022 0.25p 0.25p 0.25p 0.25p 0
27/04/2022 0.25p 0.25p 0.25p 0.25p 0
26/04/2022 0.25p 0.25p 0.25p 0.25p 0
25/04/2022 0.25p 0.25p 0.25p 0.25p 0
22/04/2022 0.25p 0.25p 0.25p 0.25p 0
21/04/2022 0.25p 0.25p 0.22p 0.25p 200000
20/04/2022 0.25p 0.25p 0.25p 0.25p 0
19/04/2022 0.25p 0.25p 0.25p 0.25p 0
14/04/2022 0.25p 0.25p 0.25p 0.25p 0
13/04/2022 0.25p 0.25p 0.25p 0.25p 0
12/04/2022 0.25p 0.25p 0.25p 0.25p 0
11/04/2022 0.25p 0.25p 0.25p 0.25p 0
08/04/2022 0.25p 0.25p 0.25p 0.25p 0
07/04/2022 0.25p 0.25p 0.22p 0.25p 50000
06/04/2022 0.25p 0.25p 0.25p 0.25p 0
05/04/2022 0.25p 0.25p 0.25p 0.25p 0
04/04/2022 0.25p 0.25p 0.25p 0.25p 0
01/04/2022 0.25p 0.25p 0.25p 0.25p 0
31/03/2022 0.25p 0.25p 0.25p 0.25p 0
30/03/2022 0.25p 0.25p 0.25p 0.25p 0
29/03/2022 0.30p 0.30p 0.24p 0.25p 300000
28/03/2022 0.30p 0.30p 0.25p 0.30p 112435
25/03/2022 0.25p 0.30p 0.25p 0.30p 1250000
24/03/2022 0.28p 0.28p 0.25p 0.25p 57749
23/03/2022 0.28p 0.28p 0.25p 0.28p 200000
22/03/2022 0.28p 0.28p 0.28p 0.28p 0
21/03/2022 0.28p 0.28p 0.25p 0.28p 1824
18/03/2022 0.28p 0.30p 0.21p 0.28p 2510169
17/03/2022 0.28p 0.28p 0.28p 0.28p 0
16/03/2022 0.28p 0.28p 0.25p 0.28p 10015
15/03/2022 0.28p 0.28p 0.28p 0.28p 0
14/03/2022 0.28p 0.28p 0.28p 0.28p 0
11/03/2022 0.28p 0.28p 0.28p 0.28p 0
10/03/2022 0.28p 0.28p 0.28p 0.28p 0
09/03/2022 0.28p 0.28p 0.28p 0.28p 0
08/03/2022 0.28p 0.28p 0.25p 0.28p 200000
07/03/2022 0.28p 0.28p 0.25p 0.28p 700000
04/03/2022 0.28p 0.28p 0.28p 0.28p 0
03/03/2022 0.28p 0.28p 0.25p 0.28p 15281
02/03/2022 0.28p 0.28p 0.28p 0.28p 0
01/03/2022 0.28p 0.28p 0.28p 0.28p 0
28/02/2022 0.28p 0.28p 0.25p 0.28p 399280
25/02/2022 0.28p 0.28p 0.28p 0.28p 0
24/02/2022 0.28p 0.30p 0.28p 0.28p 162683
23/02/2022 0.28p 0.28p 0.28p 0.28p 0
22/02/2022 0.28p 0.28p 0.25p 0.28p 6626
21/02/2022 0.28p 0.28p 0.25p 0.28p 4909
18/02/2022 0.28p 0.28p 0.28p 0.28p 0
17/02/2022 0.28p 0.28p 0.28p 0.28p 0
16/02/2022 0.28p 0.28p 0.28p 0.28p 0
15/02/2022 0.28p 0.28p 0.28p 0.28p 0
14/02/2022 0.28p 0.30p 0.28p 0.28p 23411
11/02/2022 0.28p 0.30p 0.25p 0.28p 13268
10/02/2022 0.28p 0.30p 0.28p 0.28p 36287
09/02/2022 0.28p 0.30p 0.28p 0.28p 500000
08/02/2022 0.28p 0.30p 0.28p 0.28p 700000
07/02/2022 0.28p 0.30p 0.28p 0.28p 36287
04/02/2022 0.28p 0.28p 0.28p 0.28p 0
03/02/2022 0.28p 0.28p 0.28p 0.28p 0
02/02/2022 0.28p 0.28p 0.28p 0.28p 0
01/02/2022 0.28p 0.28p 0.28p 0.28p 0
31/01/2022 0.28p 0.28p 0.25p 0.28p 1000000
28/01/2022 0.28p 0.28p 0.28p 0.28p 0
27/01/2022 0.28p 0.28p 0.28p 0.28p 0
26/01/2022 0.28p 0.28p 0.28p 0.28p 0
25/01/2022 0.28p 0.28p 0.25p 0.28p 9033
24/01/2022 0.28p 0.28p 0.28p 0.28p 0
21/01/2022 0.28p 0.28p 0.28p 0.28p 0
20/01/2022 0.28p 0.28p 0.28p 0.28p 0
19/01/2022 0.28p 0.30p 0.28p 0.28p 62869
18/01/2022 0.28p 0.28p 0.28p 0.28p 0
17/01/2022 0.28p 0.28p 0.28p 0.28p 0
14/01/2022 0.28p 0.28p 0.28p 0.28p 0
13/01/2022 0.28p 0.28p 0.28p 0.28p 0
12/01/2022 0.28p 0.28p 0.28p 0.28p 0
10/01/2022 0.28p 0.28p 0.28p 0.28p 0
07/01/2022 0.30p 0.30p 0.25p 0.28p 1127450
06/01/2022 0.30p 0.30p 0.30p 0.30p 0
05/01/2022 0.30p 0.33p 0.30p 0.30p 101000
04/01/2022 0.30p 0.33p 0.25p 0.30p 25005
03/01/2022 0.30p 0.30p 0.30p 0.30p 0
31/12/2021 0.30p 0.30p 0.30p 0.30p 0
30/12/2021 0.30p 0.30p 0.30p 0.30p 0
29/12/2021 0.30p 0.30p 0.30p 0.30p 0
28/12/2021 0.30p 0.30p 0.25p 0.30p 74540
27/12/2021 0.30p 0.30p 0.25p 0.30p 74540
24/12/2021 0.30p 0.30p 0.25p 0.30p 74540
23/12/2021 0.30p 0.30p 0.30p 0.30p 0
22/12/2021 0.30p 0.30p 0.30p 0.30p 0
21/12/2021 0.30p 0.30p 0.30p 0.30p 0
20/12/2021 0.30p 0.30p 0.25p 0.30p 2139
17/12/2021 0.30p 0.30p 0.30p 0.30p 0
16/12/2021 0.30p 0.30p 0.30p 0.30p 0
15/12/2021 0.30p 0.30p 0.26p 0.30p 10000
14/12/2021 0.30p 0.30p 0.30p 0.30p 0
13/12/2021 0.30p 0.30p 0.30p 0.30p 0
10/12/2021 0.30p 0.30p 0.30p 0.30p 0
09/12/2021 0.30p 0.30p 0.30p 0.30p 0
08/12/2021 0.30p 0.30p 0.30p 0.30p 0
07/12/2021 0.30p 0.30p 0.26p 0.30p 500000
06/12/2021 0.30p 0.30p 0.30p 0.30p 0
03/12/2021 0.30p 0.30p 0.30p 0.30p 0
02/12/2021 0.30p 0.30p 0.30p 0.30p 0
01/12/2021 0.30p 0.30p 0.30p 0.30p 0
30/11/2021 0.30p 0.30p 0.30p 0.30p 0
29/11/2021 0.30p 0.30p 0.30p 0.30p 0
26/11/2021 0.30p 0.30p 0.30p 0.30p 0
25/11/2021 0.30p 0.34p 0.30p 0.30p 290602
24/11/2021 0.30p 0.30p 0.25p 0.30p 998673
23/11/2021 0.30p 0.30p 0.30p 0.30p 0
22/11/2021 0.35p 0.35p 0.25p 0.30p 125000
19/11/2021 0.35p 0.35p 0.35p 0.35p 0
18/11/2021 0.35p 0.37p 0.35p 0.35p 923
17/11/2021 0.35p 0.35p 0.30p 0.35p 2147
16/11/2021 0.35p 0.35p 0.35p 0.35p 0
15/11/2021 0.35p 0.35p 0.35p 0.35p 0
12/11/2021 0.35p 0.35p 0.35p 0.35p 0
11/11/2021 0.35p 0.35p 0.30p 0.35p 153911
10/11/2021 0.35p 0.35p 0.35p 0.35p 0
09/11/2021 0.35p 0.35p 0.35p 0.35p 0
08/11/2021 0.35p 0.35p 0.35p 0.35p 0
05/11/2021 0.35p 0.35p 0.35p 0.35p 0
04/11/2021 0.35p 0.39p 0.30p 0.35p 381187
03/11/2021 0.35p 0.35p 0.30p 0.35p 17758
02/11/2021 0.35p 0.37p 0.30p 0.35p 54602
01/11/2021 0.35p 0.35p 0.30p 0.35p 300000
29/10/2021 0.33p 0.35p 0.32p 0.35p 500000
28/10/2021 0.35p 0.35p 0.31p 0.33p 300000
27/10/2021 0.35p 0.35p 0.35p 0.35p 0
26/10/2021 0.35p 0.35p 0.35p 0.35p 0
25/10/2021 0.35p 0.35p 0.31p 0.35p 185000
22/10/2021 0.35p 0.35p 0.35p 0.35p 0
21/10/2021 0.35p 0.35p 0.35p 0.35p 0
20/10/2021 0.35p 0.35p 0.35p 0.35p 0
19/10/2021 0.35p 0.35p 0.31p 0.35p 20000
18/10/2021 0.35p 0.35p 0.30p 0.35p 106560
15/10/2021 0.35p 0.35p 0.35p 0.35p 0
14/10/2021 0.35p 0.39p 0.35p 0.35p 51282
13/10/2021 0.35p 0.35p 0.35p 0.35p 0
12/10/2021 0.35p 0.35p 0.35p 0.35p 0
11/10/2021 0.35p 0.35p 0.35p 0.35p 0
08/10/2021 0.35p 0.35p 0.35p 0.35p 0
07/10/2021 0.35p 0.35p 0.35p 0.35p 0
06/10/2021 0.35p 0.35p 0.35p 0.35p 0
05/10/2021 0.35p 0.35p 0.35p 0.35p 0
04/10/2021 0.35p 0.35p 0.30p 0.35p 100000
01/10/2021 0.35p 0.35p 0.35p 0.35p 0
30/09/2021 0.35p 0.35p 0.35p 0.35p 0
29/09/2021 0.35p 0.35p 0.31p 0.35p 764836
28/09/2021 0.35p 0.35p 0.31p 0.35p 65110
27/09/2021 0.35p 0.35p 0.35p 0.35p 0
24/09/2021 0.35p 0.35p 0.35p 0.35p 0
23/09/2021 0.35p 0.35p 0.35p 0.35p 0

*Close Price adjusted for both dividends and splits