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
15/03/2016 0.47p 0.47p 0.47p 0.47p 0
14/03/2016 0.47p 0.47p 0.32p 0.47p 9504
11/03/2016 0.47p 0.47p 0.32p 0.47p 41193
10/03/2016 0.47p 0.47p 0.47p 0.47p 0
09/03/2016 0.47p 0.47p 0.47p 0.47p 0
08/03/2016 0.54p 0.54p 0.43p 0.47p 57994
07/03/2016 0.54p 0.54p 0.43p 0.54p 637931
04/03/2016 0.54p 0.54p 0.54p 0.54p 0
03/03/2016 0.54p 0.54p 0.45p 0.54p 0
02/03/2016 0.54p 0.54p 0.54p 0.54p 0
01/03/2016 0.54p 0.54p 0.43p 0.54p 41193
29/02/2016 0.54p 0.54p 0.54p 0.54p 0
26/02/2016 0.54p 0.54p 0.54p 0.54p 0
25/02/2016 0.54p 0.54p 0.54p 0.54p 0
24/02/2016 0.54p 0.54p 0.54p 0.54p 0
23/02/2016 0.54p 0.54p 0.54p 0.54p 0
22/02/2016 0.54p 0.54p 0.54p 0.54p 0
19/02/2016 0.54p 0.54p 0.54p 0.54p 0
18/02/2016 0.54p 0.54p 0.54p 0.54p 0
17/02/2016 0.54p 0.54p 0.45p 0.54p 0
16/02/2016 0.54p 0.54p 0.54p 0.54p 0
15/02/2016 0.54p 0.54p 0.43p 0.54p 505005
12/02/2016 0.54p 0.54p 0.54p 0.54p 0
11/02/2016 0.54p 0.54p 0.54p 0.54p 0
10/02/2016 0.54p 0.54p 0.54p 0.54p 0
09/02/2016 0.54p 0.54p 0.54p 0.54p 0
08/02/2016 0.54p 0.54p 0.54p 0.54p 0
05/02/2016 0.54p 0.54p 0.43p 0.54p 18209
04/02/2016 0.54p 0.54p 0.54p 0.54p 0
03/02/2016 0.54p 0.54p 0.54p 0.54p 0
02/02/2016 0.54p 0.54p 0.54p 0.54p 0
01/02/2016 0.54p 0.54p 0.54p 0.54p 0
29/01/2016 0.54p 0.54p 0.54p 0.54p 0
28/01/2016 0.54p 0.54p 0.54p 0.54p 0
27/01/2016 0.54p 0.54p 0.45p 0.54p 0
26/01/2016 0.54p 0.54p 0.45p 0.54p 0
25/01/2016 0.54p 0.54p 0.45p 0.54p 0
22/01/2016 0.54p 0.54p 0.54p 0.54p 0
21/01/2016 0.54p 0.54p 0.54p 0.54p 0
20/01/2016 0.54p 0.54p 0.54p 0.54p 0
19/01/2016 0.54p 0.54p 0.54p 0.54p 0
18/01/2016 0.54p 0.54p 0.45p 0.54p 0
15/01/2016 0.54p 0.54p 0.54p 0.54p 0
14/01/2016 0.54p 0.54p 0.54p 0.54p 0
13/01/2016 0.54p 0.54p 0.54p 0.54p 0
12/01/2016 0.54p 0.54p 0.54p 0.54p 0
11/01/2016 0.54p 0.54p 0.54p 0.54p 0
08/01/2016 0.54p 0.54p 0.45p 0.54p 0
07/01/2016 0.54p 0.54p 0.54p 0.54p 0
06/01/2016 0.54p 0.54p 0.54p 0.54p 0
05/01/2016 0.54p 0.54p 0.43p 0.54p 23197
04/01/2016 0.45p 0.54p 0.34p 0.54p 69592
31/12/2015 0.45p 0.45p 0.45p 0.45p 0
30/12/2015 0.45p 0.45p 0.34p 0.45p 15705
29/12/2015 0.45p 0.45p 0.45p 0.45p 0
24/12/2015 0.45p 0.45p 0.45p 0.45p 0
23/12/2015 0.45p 0.56p 0.45p 0.45p 0
22/12/2015 0.45p 0.45p 0.45p 0.45p 0
21/12/2015 0.45p 0.56p 0.45p 0.45p 0
18/12/2015 0.45p 0.45p 0.34p 0.45p 28997
17/12/2015 0.45p 0.56p 0.45p 0.45p 0
16/12/2015 0.45p 0.45p 0.45p 0.45p 0
15/12/2015 0.45p 0.45p 0.45p 0.45p 0
14/12/2015 0.45p 0.45p 0.45p 0.45p 0
11/12/2015 0.45p 0.45p 0.45p 0.45p 0
10/12/2015 0.45p 0.45p 0.45p 0.45p 0
09/12/2015 0.45p 0.45p 0.45p 0.45p 0
08/12/2015 0.45p 0.56p 0.45p 0.45p 0
07/12/2015 0.45p 0.56p 0.45p 0.45p 0
04/12/2015 0.45p 0.56p 0.45p 0.45p 0
03/12/2015 0.45p 0.45p 0.45p 0.45p 0
02/12/2015 0.45p 0.45p 0.45p 0.45p 0
01/12/2015 0.45p 0.45p 0.45p 0.45p 0
30/11/2015 0.45p 0.45p 0.45p 0.45p 0
27/11/2015 0.45p 0.45p 0.45p 0.45p 0
26/11/2015 0.45p 0.45p 0.45p 0.45p 0
25/11/2015 0.45p 0.45p 0.45p 0.45p 0
24/11/2015 0.45p 0.45p 0.45p 0.45p 0
23/11/2015 0.45p 0.45p 0.45p 0.45p 0
20/11/2015 0.45p 0.45p 0.34p 0.45p 41590
19/11/2015 0.45p 0.45p 0.34p 0.45p 17435
18/11/2015 0.45p 0.56p 0.45p 0.45p 149343
17/11/2015 0.45p 0.45p 0.45p 0.45p 0
16/11/2015 0.45p 0.45p 0.45p 0.45p 0
13/11/2015 0.45p 0.45p 0.45p 0.45p 0
12/11/2015 0.45p 0.45p 0.45p 0.45p 0
11/11/2015 0.45p 0.45p 0.45p 0.45p 0
10/11/2015 0.45p 0.56p 0.45p 0.45p 0
09/11/2015 0.50p 0.50p 0.43p 0.45p 28997
06/11/2015 0.50p 0.50p 0.50p 0.50p 0
05/11/2015 0.50p 0.50p 0.50p 0.50p 0
04/11/2015 0.50p 0.50p 0.50p 0.50p 0
03/11/2015 0.50p 0.50p 0.50p 0.50p 0
02/11/2015 0.50p 0.50p 0.50p 0.50p 0
30/10/2015 0.50p 0.50p 0.50p 0.50p 0
29/10/2015 0.50p 0.56p 0.45p 0.50p 0
28/10/2015 0.50p 0.50p 0.50p 0.50p 0
27/10/2015 0.50p 0.50p 0.50p 0.50p 0
26/10/2015 0.50p 0.50p 0.50p 0.50p 0
23/10/2015 0.50p 0.50p 0.43p 0.50p 28997
22/10/2015 0.50p 0.50p 0.43p 0.50p 5799
21/10/2015 0.54p 0.65p 0.43p 0.50p 31074
20/10/2015 0.54p 0.54p 0.43p 0.54p 46395
19/10/2015 0.54p 0.54p 0.54p 0.54p 0
16/10/2015 0.54p 0.54p 0.54p 0.54p 0
15/10/2015 0.54p 0.54p 0.45p 0.54p 115987
14/10/2015 0.54p 0.54p 0.45p 0.54p 14453
13/10/2015 0.54p 0.54p 0.45p 0.54p 28997
12/10/2015 0.54p 0.54p 0.54p 0.54p 0
09/10/2015 0.54p 0.54p 0.54p 0.54p 0
08/10/2015 0.54p 0.54p 0.45p 0.54p 5330
07/10/2015 0.54p 0.54p 0.54p 0.54p 0
06/10/2015 0.54p 0.65p 0.54p 0.54p 0
05/10/2015 0.54p 0.54p 0.54p 0.54p 0
02/10/2015 0.54p 0.54p 0.54p 0.54p 0
01/10/2015 0.54p 0.54p 0.54p 0.54p 0
30/09/2015 0.54p 0.65p 0.54p 0.54p 0
29/09/2015 0.54p 0.65p 0.54p 0.54p 0
28/09/2015 0.54p 0.54p 0.54p 0.54p 0
25/09/2015 0.54p 0.65p 0.45p 0.54p 17398
24/09/2015 0.54p 0.54p 0.54p 0.54p 0
23/09/2015 0.54p 0.54p 0.54p 0.54p 0
22/09/2015 0.54p 0.54p 0.54p 0.54p 0
21/09/2015 0.54p 0.54p 0.45p 0.54p 57104
18/09/2015 0.54p 0.54p 0.54p 0.54p 0
17/09/2015 0.54p 0.54p 0.54p 0.54p 0
16/09/2015 0.54p 0.54p 0.54p 0.54p 0
15/09/2015 0.54p 0.54p 0.54p 0.54p 0
14/09/2015 0.54p 0.54p 0.54p 0.54p 0
11/09/2015 0.54p 0.60p 0.45p 0.54p 86991
10/09/2015 0.54p 0.54p 0.54p 0.54p 0
09/09/2015 0.54p 0.54p 0.54p 0.54p 0
08/09/2015 0.54p 0.65p 0.30p 0.54p 57994
07/09/2015 0.54p 0.54p 0.54p 0.54p 0
04/09/2015 0.54p 0.54p 0.54p 0.54p 0
03/09/2015 0.54p 0.54p 0.54p 0.54p 0
02/09/2015 0.54p 0.54p 0.54p 0.54p 0
01/09/2015 0.54p 0.54p 0.45p 0.54p 4639
28/08/2015 0.54p 0.54p 0.54p 0.54p 0
27/08/2015 0.54p 0.54p 0.54p 0.54p 0
26/08/2015 0.54p 0.63p 0.54p 0.54p 4687
25/08/2015 0.54p 0.54p 0.54p 0.54p 0
24/08/2015 0.54p 0.54p 0.54p 0.54p 0
21/08/2015 0.54p 0.63p 0.54p 0.54p 57994
20/08/2015 0.54p 0.63p 0.54p 0.54p 110051
19/08/2015 0.54p 0.65p 0.54p 0.54p 0
18/08/2015 0.54p 0.54p 0.45p 0.54p 144984
17/08/2015 0.54p 0.54p 0.45p 0.54p 4060
14/08/2015 0.54p 0.65p 0.54p 0.54p 0
13/08/2015 0.54p 0.54p 0.54p 0.54p 0
12/08/2015 0.54p 0.54p 0.54p 0.54p 0
11/08/2015 0.54p 0.63p 0.54p 0.54p 40596
10/08/2015 0.54p 0.54p 0.45p 0.54p 7172
07/08/2015 0.54p 0.60p 0.54p 0.54p 11599
06/08/2015 0.65p 0.65p 0.45p 0.54p 33126
05/08/2015 0.69p 0.69p 0.54p 0.54p 0
04/08/2015 0.69p 0.69p 0.69p 0.69p 0
03/08/2015 0.69p 0.69p 0.69p 0.69p 0
31/07/2015 0.69p 0.69p 0.69p 0.69p 0
30/07/2015 0.69p 0.69p 0.69p 0.69p 0
29/07/2015 0.69p 0.69p 0.65p 0.69p 0
28/07/2015 0.69p 0.69p 0.69p 0.69p 0
27/07/2015 0.69p 0.69p 0.69p 0.69p 0
24/07/2015 0.69p 0.69p 0.65p 0.69p 0
23/07/2015 0.69p 0.69p 0.69p 0.69p 0
22/07/2015 0.69p 0.69p 0.69p 0.69p 0
21/07/2015 0.69p 0.69p 0.69p 0.69p 0
20/07/2015 0.69p 0.69p 0.69p 0.69p 0
17/07/2015 0.69p 0.69p 0.54p 0.69p 1160
16/07/2015 0.69p 0.69p 0.69p 0.69p 0
15/07/2015 0.69p 0.69p 0.54p 0.69p 2080
14/07/2015 0.69p 0.69p 0.69p 0.69p 0
13/07/2015 0.69p 0.69p 0.52p 0.69p 58048
10/07/2015 0.69p 0.69p 0.69p 0.69p 0
09/07/2015 0.69p 0.69p 0.69p 0.69p 0
08/07/2015 0.69p 0.69p 0.52p 0.69p 229206
07/07/2015 0.69p 0.77p 0.69p 0.69p 1040
06/07/2015 0.69p 0.69p 0.52p 0.69p 10401
03/07/2015 0.69p 0.69p 0.69p 0.69p 0
02/07/2015 0.69p 0.69p 0.69p 0.69p 0
01/07/2015 0.69p 0.69p 0.69p 0.69p 0
30/06/2015 0.69p 0.69p 0.69p 0.69p 0
29/06/2015 0.69p 0.69p 0.69p 0.69p 0
26/06/2015 0.69p 0.69p 0.69p 0.69p 0
25/06/2015 0.69p 0.69p 0.69p 0.69p 0
24/06/2015 0.69p 0.69p 0.69p 0.69p 0
23/06/2015 0.69p 0.69p 0.69p 0.69p 0
22/06/2015 0.69p 0.69p 0.69p 0.69p 0
19/06/2015 0.69p 0.69p 0.69p 0.69p 0
18/06/2015 0.69p 0.69p 0.69p 0.69p 0
17/06/2015 0.69p 0.69p 0.65p 0.69p 0
16/06/2015 0.69p 0.69p 0.56p 0.69p 37175
15/06/2015 0.69p 0.69p 0.69p 0.69p 0
12/06/2015 0.69p 0.69p 0.69p 0.69p 0
11/06/2015 0.69p 0.69p 0.65p 0.69p 0
10/06/2015 0.69p 0.69p 0.69p 0.69p 0
09/06/2015 0.69p 0.69p 0.69p 0.69p 0
08/06/2015 0.69p 0.69p 0.69p 0.69p 0
05/06/2015 0.69p 0.77p 0.56p 0.69p 10419
04/06/2015 0.69p 0.69p 0.69p 0.69p 0

*Close Price adjusted for both dividends and splits