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
03/06/2015 0.69p 0.69p 0.56p 0.69p 46395
02/06/2015 0.69p 0.69p 0.69p 0.69p 0
01/06/2015 0.69p 0.69p 0.56p 0.69p 57994
29/05/2015 0.69p 0.69p 0.69p 0.69p 0
28/05/2015 0.69p 0.69p 0.69p 0.69p 0
27/05/2015 0.69p 0.69p 0.56p 0.69p 28997
26/05/2015 0.69p 0.69p 0.69p 0.69p 0
22/05/2015 0.69p 0.69p 0.69p 0.69p 0
21/05/2015 0.69p 0.69p 0.69p 0.69p 0
20/05/2015 0.69p 0.69p 0.69p 0.69p 0
19/05/2015 0.69p 0.69p 0.56p 0.69p 759090
18/05/2015 0.75p 0.75p 0.66p 0.75p 23197
15/05/2015 0.75p 0.75p 0.75p 0.75p 0
14/05/2015 0.75p 0.75p 0.75p 0.75p 0
13/05/2015 0.75p 0.75p 0.75p 0.75p 0
12/05/2015 0.75p 0.75p 0.66p 0.75p 4820
11/05/2015 0.75p 0.75p 0.66p 0.75p 33960
08/05/2015 0.75p 0.75p 0.75p 0.75p 0
07/05/2015 0.75p 0.75p 0.75p 0.75p 0
06/05/2015 0.75p 0.78p 0.75p 0.75p 137461
05/05/2015 0.75p 0.75p 0.75p 0.75p 0
01/05/2015 0.75p 0.75p 0.66p 0.75p 57994
30/04/2015 0.75p 0.75p 0.75p 0.75p 0
29/04/2015 0.75p 0.75p 0.75p 0.75p 0
28/04/2015 0.75p 0.86p 0.75p 0.75p 0
27/04/2015 0.75p 0.75p 0.75p 0.75p 0
24/04/2015 0.75p 0.75p 0.75p 0.75p 0
23/04/2015 0.75p 0.75p 0.75p 0.75p 0
22/04/2015 0.75p 0.75p 0.75p 0.75p 0
21/04/2015 0.75p 0.75p 0.75p 0.75p 0
20/04/2015 0.75p 0.86p 0.75p 0.75p 0
17/04/2015 0.75p 0.75p 0.75p 0.75p 0
16/04/2015 0.75p 0.82p 0.75p 0.75p 28997
15/04/2015 0.75p 0.75p 0.66p 0.75p 9715
14/04/2015 0.75p 0.75p 0.75p 0.75p 0
13/04/2015 0.69p 0.84p 0.65p 0.75p 31102
10/04/2015 0.69p 0.69p 0.69p 0.69p 0
09/04/2015 0.69p 0.69p 0.69p 0.69p 0
08/04/2015 0.69p 0.69p 0.69p 0.69p 0
07/04/2015 0.69p 0.69p 0.69p 0.69p 0
02/04/2015 0.69p 0.69p 0.65p 0.69p 49797
01/04/2015 0.69p 0.69p 0.69p 0.69p 0
31/03/2015 0.69p 0.69p 0.65p 0.69p 20597
30/03/2015 0.75p 0.75p 0.69p 0.69p 57994
27/03/2015 0.82p 0.82p 0.75p 0.75p 34796
26/03/2015 0.82p 0.82p 0.82p 0.82p 0
25/03/2015 0.82p 0.95p 0.78p 0.82p 373126
24/03/2015 0.82p 0.82p 0.82p 0.82p 0
23/03/2015 0.82p 0.82p 0.82p 0.82p 0
20/03/2015 0.82p 0.82p 0.82p 0.82p 0
19/03/2015 0.80p 0.82p 0.80p 0.82p 289969
18/03/2015 0.69p 0.95p 0.69p 0.80p 405956
17/03/2015 0.69p 0.69p 0.69p 0.69p 0
16/03/2015 0.69p 0.69p 0.65p 0.69p 37235
13/03/2015 0.69p 0.69p 0.69p 0.69p 0
12/03/2015 0.69p 0.69p 0.65p 0.69p 25793
11/03/2015 0.69p 0.69p 0.69p 0.69p 0
10/03/2015 0.69p 0.69p 0.69p 0.69p 0
09/03/2015 0.69p 0.69p 0.65p 0.69p 53347
06/03/2015 0.75p 0.75p 0.66p 0.69p 86991
05/03/2015 0.75p 0.75p 0.75p 0.75p 0
04/03/2015 0.75p 0.75p 0.75p 0.75p 0
03/03/2015 0.75p 0.75p 0.75p 0.75p 0
02/03/2015 0.75p 0.75p 0.75p 0.75p 0
27/02/2015 0.75p 0.75p 0.75p 0.75p 0
26/02/2015 0.75p 0.75p 0.75p 0.75p 0
25/02/2015 0.75p 0.75p 0.75p 0.75p 0
24/02/2015 0.75p 0.78p 0.75p 0.75p 17398
23/02/2015 0.75p 0.75p 0.75p 0.75p 0
20/02/2015 0.75p 0.75p 0.75p 0.75p 0
19/02/2015 0.75p 0.75p 0.75p 0.75p 0
18/02/2015 0.75p 0.75p 0.75p 0.75p 0
17/02/2015 0.75p 0.75p 0.75p 0.75p 0
16/02/2015 0.75p 0.75p 0.65p 0.75p 4906
13/02/2015 0.75p 0.78p 0.75p 0.75p 9665
12/02/2015 0.75p 0.75p 0.75p 0.75p 0
11/02/2015 0.75p 0.75p 0.75p 0.75p 0
10/02/2015 0.75p 0.75p 0.75p 0.75p 0
09/02/2015 0.75p 0.75p 0.75p 0.75p 0
06/02/2015 0.71p 0.75p 0.71p 0.75p 927900
05/02/2015 0.93p 0.93p 0.65p 0.71p 2420658
04/02/2015 0.93p 0.93p 0.93p 0.93p 0
03/02/2015 0.93p 0.93p 0.93p 0.93p 0
02/02/2015 0.93p 0.93p 0.93p 0.93p 0
30/01/2015 0.93p 0.93p 0.81p 0.93p 34578
29/01/2015 0.93p 0.93p 0.93p 0.93p 0
28/01/2015 0.93p 0.93p 0.86p 0.93p 24898
27/01/2015 0.93p 0.93p 0.81p 0.93p 28997
26/01/2015 0.93p 0.93p 0.81p 0.93p 12686
23/01/2015 0.93p 0.93p 0.86p 0.93p 0
22/01/2015 0.93p 0.93p 0.81p 0.93p 28997
21/01/2015 0.93p 0.93p 0.93p 0.93p 0
20/01/2015 0.93p 0.93p 0.93p 0.93p 0
19/01/2015 0.93p 0.93p 0.93p 0.93p 0
16/01/2015 0.93p 0.93p 0.93p 0.93p 0
15/01/2015 0.93p 0.93p 0.93p 0.93p 0
14/01/2015 0.93p 0.93p 0.93p 0.93p 0
13/01/2015 0.93p 0.93p 0.93p 0.93p 0
12/01/2015 0.93p 0.93p 0.78p 0.93p 8183
09/01/2015 0.93p 0.93p 0.78p 0.93p 57994
08/01/2015 0.93p 0.93p 0.93p 0.93p 0
07/01/2015 0.93p 0.93p 0.93p 0.93p 0
06/01/2015 0.93p 0.93p 0.93p 0.93p 0
05/01/2015 0.97p 0.97p 0.86p 0.93p 4979
02/01/2015 0.97p 0.97p 0.97p 0.97p 0
31/12/2014 0.97p 0.97p 0.97p 0.97p 0
30/12/2014 0.97p 0.97p 0.97p 0.97p 0
29/12/2014 0.97p 0.97p 0.97p 0.97p 0
24/12/2014 0.97p 0.97p 0.97p 0.97p 0
23/12/2014 0.97p 0.97p 0.86p 0.97p 0
22/12/2014 0.97p 0.97p 0.97p 0.97p 0
19/12/2014 0.97p 0.97p 0.86p 0.97p 0
18/12/2014 0.97p 0.97p 0.97p 0.97p 0
17/12/2014 0.97p 0.97p 0.97p 0.97p 0
16/12/2014 0.97p 0.97p 0.97p 0.97p 0
15/12/2014 0.97p 0.97p 0.97p 0.97p 0
12/12/2014 0.97p 0.97p 0.86p 0.97p 0
11/12/2014 0.97p 0.97p 0.78p 0.97p 81191
10/12/2014 0.97p 0.97p 0.97p 0.97p 0
09/12/2014 0.97p 0.97p 0.86p 0.97p 57994
08/12/2014 0.97p 0.97p 0.86p 0.97p 28997
05/12/2014 0.97p 0.97p 0.97p 0.97p 0
04/12/2014 0.97p 0.97p 0.97p 0.97p 0
03/12/2014 0.97p 0.97p 0.97p 0.97p 0
02/12/2014 1.08p 1.08p 0.86p 0.97p 289969
01/12/2014 1.08p 1.08p 1.08p 1.08p 0
28/11/2014 1.08p 1.08p 1.08p 1.08p 0
27/11/2014 1.08p 1.08p 1.08p 1.08p 0
26/11/2014 1.08p 1.08p 1.08p 1.08p 0
25/11/2014 1.08p 1.08p 0.87p 1.08p 1448
24/11/2014 1.08p 1.08p 1.08p 1.08p 0
21/11/2014 1.08p 1.21p 1.08p 1.08p 57994
20/11/2014 1.08p 1.08p 1.08p 1.08p 0
19/11/2014 1.08p 1.08p 1.08p 1.08p 0
18/11/2014 1.08p 1.08p 1.08p 1.08p 0
17/11/2014 1.08p 1.08p 0.86p 1.08p 80421
14/11/2014 1.08p 1.08p 1.08p 1.08p 0
13/11/2014 1.08p 1.08p 1.08p 1.08p 0
12/11/2014 1.08p 1.08p 1.08p 1.08p 0
11/11/2014 1.08p 1.08p 1.08p 1.08p 0
10/11/2014 1.08p 1.08p 0.87p 1.08p 3665
07/11/2014 1.08p 1.08p 0.88p 1.08p 28997
06/11/2014 1.08p 1.08p 1.08p 1.08p 0
05/11/2014 1.08p 1.08p 1.08p 1.08p 0
04/11/2014 1.08p 1.08p 1.08p 1.08p 0
03/11/2014 1.08p 1.08p 1.08p 1.08p 0
31/10/2014 1.08p 1.08p 1.08p 1.08p 0
30/10/2014 1.08p 1.08p 1.08p 1.08p 0
29/10/2014 1.08p 1.08p 1.08p 1.08p 0
28/10/2014 1.08p 1.08p 0.87p 1.08p 27324
27/10/2014 1.08p 1.08p 1.08p 1.08p 0
24/10/2014 1.08p 1.08p 1.08p 1.08p 0
23/10/2014 1.08p 1.08p 1.08p 1.08p 0
22/10/2014 1.08p 1.08p 0.87p 1.08p 8699
21/10/2014 1.08p 1.08p 0.87p 1.08p 19770
20/10/2014 1.08p 1.08p 1.08p 1.08p 0
17/10/2014 1.08p 1.08p 1.08p 1.08p 0
16/10/2014 1.08p 1.08p 1.08p 1.08p 0
15/10/2014 1.08p 1.08p 1.08p 1.08p 0
14/10/2014 1.08p 1.08p 1.08p 1.08p 0
13/10/2014 1.08p 1.08p 0.87p 1.08p 8236
10/10/2014 1.08p 1.08p 1.08p 1.08p 0
09/10/2014 1.08p 1.08p 0.87p 1.08p 52194
08/10/2014 1.08p 1.08p 1.08p 1.08p 0
07/10/2014 1.08p 1.08p 1.08p 1.08p 0
06/10/2014 1.08p 1.08p 1.08p 1.08p 0
03/10/2014 1.08p 1.08p 0.87p 1.08p 4127
02/10/2014 1.08p 1.08p 1.08p 1.08p 0
01/10/2014 1.08p 1.08p 1.08p 1.08p 0
30/09/2014 1.08p 1.08p 1.08p 1.08p 0
29/09/2014 1.08p 1.08p 1.08p 1.08p 0
26/09/2014 1.08p 1.08p 1.08p 1.08p 0
25/09/2014 1.12p 1.12p 1.08p 1.08p 0
24/09/2014 1.12p 1.12p 1.12p 1.12p 0
23/09/2014 1.12p 1.12p 1.12p 1.12p 0
22/09/2014 1.12p 1.12p 1.12p 1.12p 0
19/09/2014 0.97p 1.21p 0.96p 1.12p 104389
18/09/2014 0.97p 0.97p 0.91p 0.97p 2490
17/09/2014 0.97p 0.97p 0.97p 0.97p 0
16/09/2014 0.97p 0.97p 0.97p 0.97p 0
15/09/2014 0.97p 0.97p 0.97p 0.97p 0
12/09/2014 0.97p 0.97p 0.91p 0.97p 28997
11/09/2014 0.97p 0.97p 0.97p 0.97p 0
10/09/2014 0.97p 0.97p 0.97p 0.97p 0
09/09/2014 0.97p 0.97p 0.97p 0.97p 0
08/09/2014 0.97p 0.97p 0.91p 0.97p 28997
05/09/2014 0.97p 0.97p 0.97p 0.97p 0
04/09/2014 0.97p 0.97p 0.97p 0.97p 0
03/09/2014 0.97p 0.97p 0.97p 0.97p 0
02/09/2014 1.19p 1.19p 0.97p 0.97p 27292
01/09/2014 1.19p 1.19p 1.19p 1.19p 0
29/08/2014 1.19p 1.19p 1.08p 1.19p 2319749
28/08/2014 1.19p 1.19p 1.19p 1.19p 0
27/08/2014 1.19p 1.19p 1.19p 1.19p 0
26/08/2014 1.19p 1.19p 1.08p 1.19p 34796
22/08/2014 1.19p 1.29p 1.04p 1.19p 57994
21/08/2014 1.19p 1.19p 1.19p 1.19p 0
20/08/2014 1.19p 1.19p 1.08p 1.19p 5799
19/08/2014 1.19p 1.19p 1.08p 1.19p 639
18/08/2014 1.19p 1.19p 1.19p 1.19p 0

*Close Price adjusted for both dividends and splits