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
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
29/12/2016 0.39p 0.39p 0.33p 0.39p 18129
28/12/2016 0.39p 0.39p 0.39p 0.39p 0
23/12/2016 0.39p 0.39p 0.39p 0.39p 0
22/12/2016 0.39p 0.47p 0.39p 0.39p 0
21/12/2016 0.39p 0.39p 0.33p 0.39p 41176
20/12/2016 0.39p 0.39p 0.39p 0.39p 0
19/12/2016 0.39p 0.39p 0.39p 0.39p 0
16/12/2016 0.39p 0.39p 0.39p 0.39p 0
15/12/2016 0.39p 0.39p 0.39p 0.39p 0
14/12/2016 0.39p 0.39p 0.39p 0.39p 0
13/12/2016 0.39p 0.39p 0.39p 0.39p 0
12/12/2016 0.39p 0.39p 0.39p 0.39p 0
09/12/2016 0.39p 0.43p 0.39p 0.39p 0
08/12/2016 0.39p 0.39p 0.39p 0.39p 0
07/12/2016 0.39p 0.39p 0.39p 0.39p 0
06/12/2016 0.39p 0.39p 0.39p 0.39p 0
05/12/2016 0.39p 0.39p 0.39p 0.39p 0
02/12/2016 0.39p 0.39p 0.33p 0.39p 28997
01/12/2016 0.39p 0.39p 0.39p 0.39p 0
30/11/2016 0.39p 0.39p 0.39p 0.39p 0
29/11/2016 0.39p 0.39p 0.39p 0.39p 0
28/11/2016 0.39p 0.39p 0.39p 0.39p 0
25/11/2016 0.39p 0.39p 0.39p 0.39p 0
24/11/2016 0.39p 0.39p 0.39p 0.39p 0
23/11/2016 0.39p 0.39p 0.39p 0.39p 0
22/11/2016 0.39p 0.43p 0.31p 0.39p 303
21/11/2016 0.39p 0.39p 0.39p 0.39p 0
18/11/2016 0.39p 0.47p 0.39p 0.39p 0
17/11/2016 0.39p 0.43p 0.30p 0.39p 156455
16/11/2016 0.39p 0.39p 0.39p 0.39p 0
15/11/2016 0.39p 0.39p 0.39p 0.39p 0
14/11/2016 0.39p 0.39p 0.39p 0.39p 0
11/11/2016 0.39p 0.39p 0.39p 0.39p 0
10/11/2016 0.39p 0.39p 0.39p 0.39p 0
09/11/2016 0.39p 0.39p 0.39p 0.39p 0
08/11/2016 0.39p 0.43p 0.39p 0.39p 0
07/11/2016 0.39p 0.39p 0.39p 0.39p 0
04/11/2016 0.41p 0.43p 0.35p 0.39p 173981
03/11/2016 0.43p 0.43p 0.34p 0.41p 238952
02/11/2016 0.43p 0.43p 0.32p 0.43p 28997
01/11/2016 0.43p 0.43p 0.26p 0.43p 811912
31/10/2016 0.43p 0.43p 0.43p 0.43p 0
28/10/2016 0.43p 0.52p 0.43p 0.43p 405956
27/10/2016 0.43p 0.55p 0.28p 0.43p 51288
26/10/2016 0.43p 0.43p 0.43p 0.43p 0
25/10/2016 0.43p 0.43p 0.43p 0.43p 0
24/10/2016 0.43p 0.43p 0.43p 0.43p 0
21/10/2016 0.43p 0.43p 0.43p 0.43p 0
20/10/2016 0.43p 0.43p 0.43p 0.43p 0
19/10/2016 0.43p 0.43p 0.43p 0.43p 0
18/10/2016 0.43p 0.43p 0.43p 0.43p 0
17/10/2016 0.43p 0.47p 0.28p 0.43p 22496
14/10/2016 0.43p 0.43p 0.28p 0.43p 32954
13/10/2016 0.43p 0.43p 0.28p 0.43p 48650
12/10/2016 0.43p 0.43p 0.28p 0.43p 17398
11/10/2016 0.39p 0.39p 0.39p 0.39p 0
10/10/2016 0.39p 0.39p 0.39p 0.39p 0
07/10/2016 0.39p 0.39p 0.39p 0.39p 0
06/10/2016 0.39p 0.39p 0.39p 0.39p 0
05/10/2016 0.39p 0.48p 0.39p 0.39p 115987
04/10/2016 0.39p 0.39p 0.39p 0.39p 0
03/10/2016 0.39p 0.39p 0.28p 0.39p 895354
30/09/2016 0.39p 0.39p 0.39p 0.39p 0
29/09/2016 0.39p 0.39p 0.39p 0.39p 0
28/09/2016 0.39p 0.39p 0.39p 0.39p 0
27/09/2016 0.39p 0.39p 0.30p 0.39p 28997
26/09/2016 0.39p 0.39p 0.39p 0.39p 0
23/09/2016 0.37p 0.43p 0.37p 0.39p 289969
22/09/2016 0.37p 0.37p 0.37p 0.37p 0
21/09/2016 0.37p 0.37p 0.22p 0.37p 16866
20/09/2016 0.37p 0.37p 0.37p 0.37p 0
19/09/2016 0.37p 0.37p 0.37p 0.37p 0
16/09/2016 0.37p 0.37p 0.37p 0.37p 0
15/09/2016 0.37p 0.50p 0.37p 0.37p 192345
14/09/2016 0.43p 0.43p 0.43p 0.43p 0
13/09/2016 0.43p 0.43p 0.43p 0.43p 0
12/09/2016 0.50p 0.50p 0.43p 0.43p 463950
09/09/2016 0.50p 0.50p 0.39p 0.50p 1359876
08/09/2016 0.50p 0.51p 0.43p 0.50p 1199459
07/09/2016 0.43p 0.52p 0.50p 0.50p 0
06/09/2016 0.50p 0.50p 0.50p 0.50p 0
05/09/2016 0.50p 0.50p 0.50p 0.50p 0
02/09/2016 0.50p 0.50p 0.50p 0.50p 0
01/09/2016 0.50p 0.50p 0.50p 0.50p 0
31/08/2016 0.50p 0.50p 0.40p 0.50p 25475
30/08/2016 0.50p 0.50p 0.47p 0.50p 405956
26/08/2016 0.50p 0.50p 0.40p 0.50p 133708
25/08/2016 0.50p 0.50p 0.50p 0.50p 0
24/08/2016 0.45p 0.50p 0.45p 0.50p 0
23/08/2016 0.45p 0.45p 0.35p 0.45p 110051
22/08/2016 0.45p 0.45p 0.45p 0.45p 0
19/08/2016 0.41p 0.45p 0.41p 0.45p 927307
18/08/2016 0.41p 0.41p 0.30p 0.41p 14498
17/08/2016 0.41p 0.41p 0.41p 0.41p 0
16/08/2016 0.41p 0.41p 0.41p 0.41p 0
15/08/2016 0.41p 0.42p 0.41p 0.41p 20848
12/08/2016 0.41p 0.41p 0.41p 0.41p 0
11/08/2016 0.41p 0.41p 0.41p 0.41p 0
10/08/2016 0.41p 0.41p 0.41p 0.41p 0
09/08/2016 0.41p 0.41p 0.41p 0.41p 0
08/08/2016 0.41p 0.41p 0.30p 0.41p 57994
05/08/2016 0.41p 0.41p 0.41p 0.41p 0
04/08/2016 0.41p 0.41p 0.30p 0.41p 28997
03/08/2016 0.41p 0.41p 0.41p 0.41p 0
02/08/2016 0.41p 0.41p 0.41p 0.41p 0
01/08/2016 0.41p 0.41p 0.41p 0.41p 0
29/07/2016 0.41p 0.41p 0.41p 0.41p 0
28/07/2016 0.41p 0.41p 0.41p 0.41p 0
27/07/2016 0.41p 0.41p 0.41p 0.41p 0
26/07/2016 0.41p 0.41p 0.41p 0.41p 0
25/07/2016 0.41p 0.41p 0.30p 0.41p 115987
22/07/2016 0.41p 0.41p 0.41p 0.41p 0
21/07/2016 0.41p 0.41p 0.30p 0.41p 34796
20/07/2016 0.41p 0.41p 0.30p 0.41p 28997
19/07/2016 0.41p 0.41p 0.41p 0.41p 0
18/07/2016 0.41p 0.41p 0.30p 0.41p 466669
15/07/2016 0.41p 0.41p 0.31p 0.41p 20621
14/07/2016 0.43p 0.43p 0.31p 0.41p 252572
13/07/2016 0.43p 0.43p 0.43p 0.43p 0

*Close Price adjusted for both dividends and splits