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
02/03/2020 0.25p 0.28p 0.15p 0.28p 100000
28/02/2020 0.28p 0.28p 0.28p 0.28p 0
27/02/2020 0.28p 0.28p 0.28p 0.28p 0
26/02/2020 0.28p 0.28p 0.28p 0.28p 0
25/02/2020 0.25p 0.28p 0.25p 0.28p 0
24/02/2020 0.28p 0.28p 0.15p 0.28p 7150
21/02/2020 0.28p 0.28p 0.28p 0.28p 0
20/02/2020 0.28p 0.28p 0.28p 0.28p 0
19/02/2020 0.28p 0.28p 0.28p 0.28p 0
18/02/2020 0.28p 0.28p 0.28p 0.28p 0
17/02/2020 0.28p 0.28p 0.15p 0.28p 127501
14/02/2020 0.28p 0.28p 0.28p 0.28p 0
13/02/2020 0.28p 0.28p 0.28p 0.28p 0
12/02/2020 0.28p 0.28p 0.28p 0.28p 0
11/02/2020 0.25p 0.28p 0.25p 0.28p 0
10/02/2020 0.25p 0.28p 0.15p 0.28p 25000
07/02/2020 0.25p 0.28p 0.15p 0.28p 150000
06/02/2020 0.25p 0.28p 0.15p 0.28p 25000
05/02/2020 0.25p 0.28p 0.25p 0.28p 0
04/02/2020 0.25p 0.28p 0.25p 0.28p 0
03/02/2020 0.25p 0.28p 0.25p 0.28p 0
31/01/2020 0.25p 0.28p 0.25p 0.28p 0
30/01/2020 0.28p 0.28p 0.28p 0.28p 0
29/01/2020 0.28p 0.28p 0.15p 0.28p 53280
28/01/2020 0.25p 0.28p 0.25p 0.28p 0
27/01/2020 0.28p 0.28p 0.28p 0.28p 0
24/01/2020 0.28p 0.28p 0.28p 0.28p 0
23/01/2020 0.25p 0.28p 0.25p 0.28p 0
22/01/2020 0.28p 0.28p 0.28p 0.28p 0
21/01/2020 0.28p 0.28p 0.28p 0.28p 0
20/01/2020 0.25p 0.28p 0.15p 0.28p 105480
17/01/2020 0.28p 0.28p 0.28p 0.28p 0
16/01/2020 0.28p 0.28p 0.28p 0.28p 0
15/01/2020 0.28p 0.28p 0.28p 0.28p 0
14/01/2020 0.28p 0.28p 0.28p 0.28p 0
13/01/2020 0.25p 0.28p 0.15p 0.28p 225914
10/01/2020 0.28p 0.28p 0.15p 0.28p 25000
09/01/2020 0.28p 0.28p 0.28p 0.28p 0
08/01/2020 0.28p 0.28p 0.28p 0.28p 0
07/01/2020 0.25p 0.28p 0.25p 0.28p 0
06/01/2020 0.28p 0.28p 0.28p 0.28p 0
03/01/2020 0.25p 0.28p 0.25p 0.28p 0
02/01/2020 0.28p 0.28p 0.28p 0.28p 0
01/01/2020 0.28p 0.28p 0.28p 0.28p 0
31/12/2019 0.28p 0.28p 0.28p 0.28p 0
30/12/2019 0.28p 0.28p 0.28p 0.28p 0
27/12/2019 0.25p 0.28p 0.25p 0.28p 0
26/12/2019 0.25p 0.28p 0.25p 0.28p 0
25/12/2019 0.25p 0.28p 0.25p 0.28p 0
24/12/2019 0.25p 0.28p 0.25p 0.28p 0
23/12/2019 0.25p 0.28p 0.25p 0.28p 0
20/12/2019 0.25p 0.28p 0.25p 0.28p 0
19/12/2019 0.25p 0.28p 0.25p 0.28p 0
18/12/2019 0.25p 0.28p 0.25p 0.28p 0
17/12/2019 0.28p 0.28p 0.15p 0.28p 1248
16/12/2019 0.28p 0.28p 0.28p 0.28p 0
13/12/2019 0.25p 0.28p 0.25p 0.28p 0
12/12/2019 0.25p 0.28p 0.25p 0.28p 0
11/12/2019 0.28p 0.28p 0.28p 0.28p 0
10/12/2019 0.28p 0.28p 0.28p 0.28p 0
09/12/2019 0.25p 0.28p 0.25p 0.28p 0
06/12/2019 0.28p 0.28p 0.15p 0.28p 4293
05/12/2019 0.28p 0.28p 0.28p 0.28p 0
04/12/2019 0.28p 0.28p 0.28p 0.28p 0
03/12/2019 0.25p 0.28p 0.25p 0.28p 0
02/12/2019 0.28p 0.28p 0.28p 0.28p 0
29/11/2019 0.28p 0.28p 0.28p 0.28p 0
28/11/2019 0.28p 0.28p 0.28p 0.28p 0
27/11/2019 0.25p 0.28p 0.15p 0.28p 15333
26/11/2019 0.28p 0.28p 0.28p 0.28p 0
25/11/2019 0.28p 0.28p 0.15p 0.28p 20408
22/11/2019 0.28p 0.28p 0.28p 0.28p 0
21/11/2019 0.28p 0.28p 0.16p 0.28p 192773
20/11/2019 0.25p 0.28p 0.25p 0.28p 0
19/11/2019 0.25p 0.28p 0.25p 0.28p 0
18/11/2019 0.25p 0.28p 0.16p 0.28p 58435
15/11/2019 0.28p 0.28p 0.28p 0.28p 0
14/11/2019 0.28p 0.28p 0.28p 0.28p 0
13/11/2019 0.28p 0.28p 0.28p 0.28p 0
12/11/2019 0.28p 0.28p 0.28p 0.28p 0
11/11/2019 0.28p 0.28p 0.28p 0.28p 0
08/11/2019 0.25p 0.28p 0.25p 0.28p 0
07/11/2019 0.28p 0.28p 0.28p 0.28p 0
06/11/2019 0.28p 0.28p 0.28p 0.28p 0
05/11/2019 0.28p 0.28p 0.28p 0.28p 0
04/11/2019 0.28p 0.28p 0.28p 0.28p 0
01/11/2019 0.25p 0.28p 0.25p 0.28p 0
31/10/2019 0.28p 0.28p 0.28p 0.28p 0
30/10/2019 0.28p 0.28p 0.28p 0.28p 0
29/10/2019 0.28p 0.28p 0.28p 0.28p 0
28/10/2019 0.28p 0.28p 0.28p 0.28p 0
25/10/2019 0.25p 0.28p 0.16p 0.28p 120000
24/10/2019 0.28p 0.28p 0.28p 0.28p 0
23/10/2019 0.28p 0.28p 0.28p 0.28p 0
22/10/2019 0.28p 0.28p 0.28p 0.28p 0
21/10/2019 0.28p 0.28p 0.16p 0.28p 46250
18/10/2019 0.28p 0.28p 0.28p 0.28p 0
17/10/2019 0.25p 0.28p 0.25p 0.28p 0
16/10/2019 0.28p 0.28p 0.28p 0.28p 0
15/10/2019 0.28p 0.28p 0.28p 0.28p 0
14/10/2019 0.28p 0.28p 0.28p 0.28p 0
11/10/2019 0.25p 0.28p 0.25p 0.28p 0
10/10/2019 0.28p 0.28p 0.28p 0.28p 0
09/10/2019 0.25p 0.28p 0.25p 0.28p 0
08/10/2019 0.28p 0.28p 0.28p 0.28p 0
07/10/2019 0.25p 0.28p 0.25p 0.28p 0
04/10/2019 0.28p 0.28p 0.28p 0.28p 0
03/10/2019 0.28p 0.28p 0.16p 0.28p 32663
02/10/2019 0.28p 0.28p 0.28p 0.28p 0
01/10/2019 0.28p 0.28p 0.28p 0.28p 0
30/09/2019 0.25p 0.28p 0.25p 0.28p 0
27/09/2019 0.25p 0.28p 0.25p 0.28p 0
26/09/2019 0.25p 0.28p 0.25p 0.28p 0
25/09/2019 0.28p 0.28p 0.28p 0.28p 0
24/09/2019 0.25p 0.28p 0.25p 0.28p 0
23/09/2019 0.28p 0.28p 0.28p 0.28p 0
20/09/2019 0.28p 0.28p 0.28p 0.28p 0
19/09/2019 0.28p 0.28p 0.28p 0.28p 0
18/09/2019 0.28p 0.28p 0.28p 0.28p 0
17/09/2019 0.28p 0.28p 0.28p 0.28p 0
16/09/2019 0.25p 0.28p 0.25p 0.28p 0
13/09/2019 0.25p 0.28p 0.25p 0.28p 0
12/09/2019 0.28p 0.28p 0.28p 0.28p 0
11/09/2019 0.28p 0.28p 0.28p 0.28p 0
10/09/2019 0.28p 0.28p 0.28p 0.28p 0
09/09/2019 0.28p 0.28p 0.28p 0.28p 0
06/09/2019 0.28p 0.28p 0.28p 0.28p 0
05/09/2019 0.28p 0.28p 0.16p 0.28p 25000
04/09/2019 0.25p 0.28p 0.25p 0.28p 0
03/09/2019 0.35p 0.35p 0.28p 0.28p 13850
02/09/2019 0.25p 0.35p 0.25p 0.35p 31000
30/08/2019 0.25p 0.35p 0.25p 0.35p 111022
29/08/2019 0.25p 0.35p 0.25p 0.35p 0
28/08/2019 0.25p 0.35p 0.25p 0.35p 0
27/08/2019 0.25p 0.35p 0.25p 0.35p 0
23/08/2019 0.25p 0.35p 0.25p 0.35p 0
22/08/2019 0.30p 0.35p 0.30p 0.35p 20000
21/08/2019 0.30p 0.38p 0.30p 0.38p 19329
20/08/2019 0.30p 0.38p 0.30p 0.38p 0
19/08/2019 0.30p 0.38p 0.30p 0.38p 0
16/08/2019 0.38p 0.38p 0.30p 0.38p 500000
15/08/2019 0.38p 0.38p 0.38p 0.38p 0
14/08/2019 0.38p 0.44p 0.38p 0.38p 111022
13/08/2019 0.28p 0.45p 0.28p 0.38p 9029598
12/08/2019 0.28p 0.28p 0.16p 0.28p 18000
09/08/2019 0.28p 0.28p 0.28p 0.28p 0
08/08/2019 0.28p 0.28p 0.28p 0.28p 0
07/08/2019 0.28p 0.28p 0.16p 0.28p 20000
06/08/2019 0.28p 0.28p 0.28p 0.28p 0
05/08/2019 0.28p 0.28p 0.28p 0.28p 0
02/08/2019 0.28p 0.28p 0.28p 0.28p 0
01/08/2019 0.30p 0.30p 0.28p 0.28p 0
31/07/2019 0.30p 0.30p 0.28p 0.28p 0
30/07/2019 0.28p 0.28p 0.28p 0.28p 0
29/07/2019 0.28p 0.28p 0.28p 0.28p 0
26/07/2019 0.28p 0.28p 0.28p 0.28p 0
25/07/2019 0.28p 0.28p 0.28p 0.28p 0
24/07/2019 0.30p 0.30p 0.28p 0.28p 0
23/07/2019 0.30p 0.30p 0.28p 0.28p 0
22/07/2019 0.30p 0.30p 0.28p 0.28p 0
19/07/2019 0.30p 0.30p 0.28p 0.28p 0
18/07/2019 0.30p 0.30p 0.28p 0.28p 0
17/07/2019 0.30p 0.30p 0.28p 0.28p 0
16/07/2019 0.28p 0.28p 0.28p 0.28p 0
15/07/2019 0.30p 0.30p 0.28p 0.28p 0
12/07/2019 0.28p 0.28p 0.16p 0.28p 122220
11/07/2019 0.28p 0.28p 0.28p 0.28p 0
10/07/2019 0.30p 0.30p 0.28p 0.28p 0
09/07/2019 0.28p 0.28p 0.28p 0.28p 0
08/07/2019 0.28p 0.28p 0.28p 0.28p 0
05/07/2019 0.28p 0.28p 0.15p 0.28p 25000
04/07/2019 0.28p 0.28p 0.28p 0.28p 0
03/07/2019 0.28p 0.28p 0.15p 0.28p 179866
02/07/2019 0.28p 0.28p 0.28p 0.28p 0
01/07/2019 0.28p 0.28p 0.28p 0.28p 0
28/06/2019 0.28p 0.28p 0.28p 0.28p 0
27/06/2019 0.25p 0.28p 0.25p 0.28p 0
26/06/2019 0.28p 0.28p 0.28p 0.28p 0
25/06/2019 0.28p 0.28p 0.16p 0.28p 0
24/06/2019 0.28p 0.28p 0.16p 0.28p 22589
21/06/2019 0.28p 0.28p 0.28p 0.28p 0
20/06/2019 0.28p 0.28p 0.16p 0.28p 15000
19/06/2019 0.28p 0.28p 0.28p 0.28p 0
18/06/2019 0.28p 0.40p 0.28p 0.28p 138220
17/06/2019 0.25p 0.40p 0.16p 0.28p 795
14/06/2019 0.25p 0.28p 0.25p 0.28p 0
13/06/2019 0.25p 0.28p 0.25p 0.28p 0
12/06/2019 0.25p 0.29p 0.11p 0.28p 1700125
11/06/2019 0.25p 0.25p 0.25p 0.25p 0
10/06/2019 0.25p 0.25p 0.25p 0.25p 0
07/06/2019 0.25p 0.25p 0.25p 0.25p 0
06/06/2019 0.25p 0.25p 0.12p 0.25p 162811
05/06/2019 0.25p 0.25p 0.25p 0.25p 0
04/06/2019 0.25p 0.25p 0.25p 0.25p 0
03/06/2019 0.25p 0.25p 0.25p 0.25p 0
31/05/2019 0.25p 0.34p 0.12p 0.25p 2339208
30/05/2019 0.25p 0.25p 0.25p 0.25p 0
29/05/2019 0.25p 0.25p 0.11p 0.25p 25000
28/05/2019 0.25p 0.25p 0.25p 0.25p 0
24/05/2019 0.20p 0.25p 0.11p 0.25p 75000

*Close Price adjusted for both dividends and splits