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
13/10/2017 0.69p 0.69p 0.69p 0.69p 0
12/10/2017 0.69p 0.69p 0.69p 0.69p 0
11/10/2017 0.65p 0.69p 0.69p 0.69p 0
10/10/2017 0.75p 0.82p 0.69p 0.69p 260972
09/10/2017 0.75p 0.75p 0.75p 0.75p 0
06/10/2017 0.75p 0.86p 0.75p 0.75p 0
05/10/2017 0.65p 0.75p 0.75p 0.75p 28997
04/10/2017 0.75p 0.75p 0.75p 0.75p 0
03/10/2017 0.60p 0.75p 0.60p 0.75p 631672
02/10/2017 0.60p 0.65p 0.60p 0.60p 0
29/09/2017 0.65p 0.60p 0.60p 0.60p 35956
28/09/2017 0.65p 0.60p 0.60p 0.60p 0
27/09/2017 0.60p 0.60p 0.60p 0.60p 0
26/09/2017 0.65p 0.60p 0.60p 0.60p 0
25/09/2017 0.65p 0.60p 0.60p 0.60p 11599
22/09/2017 0.60p 0.60p 0.60p 0.60p 0
21/09/2017 0.60p 0.60p 0.60p 0.60p 16157
20/09/2017 0.60p 0.60p 0.60p 0.60p 0
19/09/2017 0.65p 0.60p 0.60p 0.60p 0
18/09/2017 0.65p 0.60p 0.60p 0.60p 0
15/09/2017 0.60p 0.60p 0.60p 0.60p 0
14/09/2017 0.60p 0.60p 0.60p 0.60p 0
13/09/2017 0.60p 0.60p 0.60p 0.60p 0
12/09/2017 0.65p 0.60p 0.60p 0.60p 0
11/09/2017 0.60p 0.60p 0.60p 0.60p 0
08/09/2017 0.60p 0.60p 0.60p 0.60p 0
07/09/2017 0.60p 0.60p 0.60p 0.60p 0
06/09/2017 0.60p 0.60p 0.60p 0.60p 0
05/09/2017 0.60p 0.65p 0.60p 0.60p 0
04/09/2017 0.60p 0.60p 0.60p 0.60p 75392
01/09/2017 0.60p 0.60p 0.60p 0.60p 0
31/08/2017 0.60p 0.60p 0.60p 0.60p 0
30/08/2017 0.60p 0.60p 0.60p 0.60p 5385
29/08/2017 0.60p 0.60p 0.60p 0.60p 0
25/08/2017 0.65p 0.60p 0.60p 0.60p 0
24/08/2017 0.65p 0.60p 0.60p 0.60p 15345
23/08/2017 0.60p 0.60p 0.60p 0.60p 0
22/08/2017 0.60p 0.60p 0.60p 0.60p 0
21/08/2017 0.65p 0.60p 0.60p 0.60p 0
18/08/2017 0.65p 0.60p 0.60p 0.60p 0
17/08/2017 0.65p 0.60p 0.60p 0.60p 34635
16/08/2017 0.65p 0.60p 0.60p 0.60p 0
15/08/2017 0.65p 0.60p 0.60p 0.60p 0
14/08/2017 0.65p 0.60p 0.60p 0.60p 115987
11/08/2017 0.65p 0.60p 0.60p 0.60p 0
10/08/2017 0.65p 0.60p 0.60p 0.60p 0
09/08/2017 0.65p 0.60p 0.60p 0.60p 0
08/08/2017 0.65p 0.60p 0.60p 0.60p 5799373
07/08/2017 0.60p 0.60p 0.60p 0.60p 0
04/08/2017 0.65p 0.60p 0.60p 0.60p 0
03/08/2017 0.60p 0.60p 0.60p 0.60p 0
02/08/2017 0.60p 0.60p 0.60p 0.60p 1088
01/08/2017 0.60p 0.60p 0.60p 0.60p 0
31/07/2017 0.65p 0.60p 0.60p 0.60p 0
28/07/2017 0.65p 0.60p 0.60p 0.60p 0
27/07/2017 0.60p 0.60p 0.60p 0.60p 144983
26/07/2017 0.60p 0.60p 0.60p 0.60p 69592
25/07/2017 0.60p 0.60p 0.60p 0.60p 0
24/07/2017 0.60p 0.60p 0.60p 0.60p 0
21/07/2017 0.65p 0.60p 0.60p 0.60p 0
20/07/2017 0.60p 0.60p 0.60p 0.60p 0
19/07/2017 0.65p 0.60p 0.60p 0.60p 6752
18/07/2017 0.60p 0.60p 0.60p 0.60p 0
17/07/2017 0.60p 0.60p 0.60p 0.60p 26445
14/07/2017 0.60p 0.60p 0.60p 0.60p 0
13/07/2017 0.65p 0.60p 0.60p 0.60p 0
12/07/2017 0.60p 0.60p 0.60p 0.60p 3199
11/07/2017 0.60p 0.60p 0.60p 0.60p 0
10/07/2017 0.65p 0.60p 0.60p 0.60p 0
07/07/2017 0.65p 0.60p 0.60p 0.60p 0
06/07/2017 0.60p 0.60p 0.60p 0.60p 144984
05/07/2017 0.65p 0.60p 0.60p 0.60p 0
04/07/2017 0.65p 0.60p 0.60p 0.60p 150784
03/07/2017 0.60p 0.60p 0.60p 0.60p 54501
30/06/2017 0.60p 0.60p 0.60p 0.60p 0
29/06/2017 0.60p 0.60p 0.60p 0.60p 0
28/06/2017 0.60p 0.60p 0.60p 0.60p 0
27/06/2017 0.60p 0.60p 0.60p 0.60p 0
26/06/2017 0.60p 0.60p 0.60p 0.60p 0
23/06/2017 0.60p 0.60p 0.60p 0.60p 0
22/06/2017 0.60p 0.60p 0.60p 0.60p 0
21/06/2017 0.60p 0.60p 0.60p 0.60p 0
20/06/2017 0.60p 0.60p 0.60p 0.60p 0
19/06/2017 0.65p 0.60p 0.60p 0.60p 0
16/06/2017 0.60p 0.60p 0.43p 0.60p 7778
15/06/2017 0.65p 0.65p 0.60p 0.60p 0
14/06/2017 0.60p 0.60p 0.43p 0.60p 4702
13/06/2017 0.65p 0.65p 0.43p 0.60p 85979
12/06/2017 0.60p 0.60p 0.60p 0.60p 0
09/06/2017 0.60p 0.60p 0.60p 0.60p 0
08/06/2017 0.60p 0.60p 0.60p 0.60p 0
07/06/2017 0.75p 0.75p 0.60p 0.60p 193790
06/06/2017 0.71p 0.86p 0.65p 0.75p 795433
05/06/2017 0.56p 0.86p 0.56p 0.71p 373944
02/06/2017 0.56p 0.56p 0.56p 0.56p 0
01/06/2017 0.56p 0.56p 0.56p 0.56p 0
31/05/2017 0.56p 0.56p 0.56p 0.56p 0
30/05/2017 0.65p 0.65p 0.46p 0.56p 20848
26/05/2017 0.65p 0.65p 0.47p 0.56p 28997
25/05/2017 0.65p 0.56p 0.56p 0.56p 0
24/05/2017 0.56p 0.56p 0.47p 0.56p 2490
23/05/2017 0.56p 0.56p 0.56p 0.56p 0
22/05/2017 0.56p 0.65p 0.47p 0.56p 41271
19/05/2017 0.60p 0.56p 0.56p 0.56p 0
18/05/2017 0.60p 0.65p 0.56p 0.56p 0
17/05/2017 0.60p 0.56p 0.56p 0.56p 0
16/05/2017 0.56p 0.56p 0.56p 0.56p 0
15/05/2017 0.56p 0.56p 0.56p 0.56p 0
12/05/2017 0.56p 0.56p 0.56p 0.56p 0
11/05/2017 0.56p 0.56p 0.56p 0.56p 0
10/05/2017 0.60p 0.56p 0.56p 0.56p 0
09/05/2017 0.56p 0.60p 0.47p 0.56p 24347
08/05/2017 0.60p 0.65p 0.56p 0.56p 0
05/05/2017 0.60p 0.56p 0.56p 0.56p 0
04/05/2017 0.56p 0.56p 0.56p 0.56p 0
03/05/2017 0.56p 0.56p 0.48p 0.56p 28997
02/05/2017 0.56p 0.56p 0.56p 0.56p 0
28/04/2017 0.56p 0.56p 0.56p 0.56p 0
27/04/2017 0.60p 0.56p 0.56p 0.56p 0
26/04/2017 0.60p 0.56p 0.56p 0.56p 0
25/04/2017 0.56p 0.56p 0.48p 0.56p 20597
24/04/2017 0.56p 0.56p 0.56p 0.56p 0
21/04/2017 0.56p 0.56p 0.56p 0.56p 0
20/04/2017 0.56p 0.56p 0.56p 0.56p 0
19/04/2017 0.60p 0.56p 0.56p 0.56p 0
18/04/2017 0.60p 0.60p 0.48p 0.56p 12935
13/04/2017 0.60p 0.56p 0.56p 0.56p 0
12/04/2017 0.60p 0.60p 0.56p 0.56p 0
11/04/2017 0.60p 0.60p 0.56p 0.56p 0
10/04/2017 0.60p 0.56p 0.56p 0.56p 0
07/04/2017 0.56p 0.56p 0.56p 0.56p 0
06/04/2017 0.60p 0.60p 0.56p 0.56p 0
05/04/2017 0.56p 0.56p 0.56p 0.56p 0
04/04/2017 0.60p 0.60p 0.48p 0.56p 28997
03/04/2017 0.56p 0.56p 0.56p 0.56p 0
31/03/2017 0.56p 0.56p 0.56p 0.56p 0
30/03/2017 0.60p 0.69p 0.56p 0.56p 14500
29/03/2017 0.56p 0.56p 0.48p 0.56p 28997
28/03/2017 0.56p 0.56p 0.56p 0.56p 0
27/03/2017 0.56p 0.56p 0.48p 0.56p 5074
24/03/2017 0.56p 0.56p 0.56p 0.56p 0
23/03/2017 0.56p 0.56p 0.48p 0.56p 28997
22/03/2017 0.56p 0.69p 0.48p 0.56p 116859
21/03/2017 0.56p 0.56p 0.56p 0.56p 0
20/03/2017 0.60p 0.56p 0.56p 0.56p 0
17/03/2017 0.56p 0.56p 0.56p 0.56p 0
16/03/2017 0.56p 0.56p 0.56p 0.56p 0
15/03/2017 0.56p 0.56p 0.56p 0.56p 0
14/03/2017 0.56p 0.56p 0.56p 0.56p 0
13/03/2017 0.56p 0.56p 0.56p 0.56p 0
10/03/2017 0.56p 0.69p 0.56p 0.56p 5074
09/03/2017 0.56p 0.56p 0.56p 0.56p 0
08/03/2017 0.56p 0.56p 0.48p 0.56p 9665
07/03/2017 0.56p 0.56p 0.56p 0.56p 0
06/03/2017 0.60p 0.60p 0.51p 0.56p 86991
03/03/2017 0.56p 0.56p 0.56p 0.56p 192345
02/03/2017 0.52p 0.69p 0.52p 0.56p 57994
01/03/2017 0.52p 0.52p 0.52p 0.52p 0
28/02/2017 0.52p 0.52p 0.52p 0.52p 0
27/02/2017 0.52p 0.52p 0.52p 0.52p 0
24/02/2017 0.52p 0.52p 0.45p 0.52p 115987
23/02/2017 0.52p 0.52p 0.52p 0.52p 0
22/02/2017 0.52p 0.52p 0.52p 0.52p 0
21/02/2017 0.52p 0.52p 0.52p 0.52p 0
20/02/2017 0.52p 0.52p 0.45p 0.52p 28997
17/02/2017 0.52p 0.52p 0.45p 0.52p 104389
16/02/2017 0.52p 0.52p 0.52p 0.52p 0
15/02/2017 0.52p 0.69p 0.45p 0.52p 15230
14/02/2017 0.52p 0.52p 0.45p 0.52p 112485
13/02/2017 0.52p 0.52p 0.52p 0.52p 0
10/02/2017 0.52p 0.52p 0.52p 0.52p 0
09/02/2017 0.52p 0.52p 0.52p 0.52p 0
08/02/2017 0.52p 0.52p 0.52p 0.52p 0
07/02/2017 0.52p 0.52p 0.52p 0.52p 0
06/02/2017 0.52p 0.52p 0.47p 0.52p 0
03/02/2017 0.52p 0.52p 0.52p 0.52p 0
02/02/2017 0.52p 0.52p 0.45p 0.52p 28997
01/02/2017 0.52p 0.52p 0.52p 0.52p 0
31/01/2017 0.52p 0.52p 0.45p 0.52p 28997
30/01/2017 0.52p 0.52p 0.52p 0.52p 0
27/01/2017 0.43p 0.60p 0.43p 0.52p 230152
26/01/2017 0.43p 0.43p 0.43p 0.43p 0
25/01/2017 0.43p 0.43p 0.43p 0.43p 0
24/01/2017 0.43p 0.43p 0.37p 0.43p 48715
23/01/2017 0.43p 0.43p 0.43p 0.43p 0
20/01/2017 0.43p 0.43p 0.43p 0.43p 0
19/01/2017 0.43p 0.43p 0.43p 0.43p 0
18/01/2017 0.43p 0.43p 0.43p 0.43p 0
17/01/2017 0.43p 0.43p 0.43p 0.43p 0
16/01/2017 0.43p 0.43p 0.43p 0.43p 0
13/01/2017 0.41p 0.56p 0.41p 0.43p 231975
12/01/2017 0.41p 0.41p 0.41p 0.41p 0
11/01/2017 0.41p 0.41p 0.35p 0.41p 19718
10/01/2017 0.41p 0.41p 0.41p 0.41p 0
09/01/2017 0.41p 0.41p 0.41p 0.41p 0
06/01/2017 0.39p 0.43p 0.39p 0.41p 0
05/01/2017 0.39p 0.39p 0.39p 0.39p 0
04/01/2017 0.39p 0.39p 0.39p 0.39p 0
03/01/2017 0.39p 0.52p 0.39p 0.39p 23777
30/12/2016 0.39p 0.39p 0.39p 0.39p 0

*Close Price adjusted for both dividends and splits