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
13/09/2016 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
12/07/2016 0.43p 0.43p 0.43p 0.43p 0
11/07/2016 0.34p 0.50p 0.34p 0.43p 916930
08/07/2016 0.34p 0.34p 0.34p 0.34p 0
07/07/2016 0.34p 0.34p 0.34p 0.34p 0
06/07/2016 0.34p 0.34p 0.34p 0.34p 0
05/07/2016 0.34p 0.41p 0.34p 0.34p 10873
04/07/2016 0.52p 0.52p 0.34p 0.34p 72144
01/07/2016 0.52p 0.52p 0.52p 0.52p 0
30/06/2016 0.52p 0.52p 0.39p 0.52p 23197
29/06/2016 0.52p 0.52p 0.52p 0.52p 0
28/06/2016 0.52p 0.52p 0.39p 0.52p 1651
27/06/2016 0.52p 0.52p 0.52p 0.52p 0
24/06/2016 0.52p 0.52p 0.52p 0.52p 0
23/06/2016 0.52p 0.52p 0.52p 0.52p 0
22/06/2016 0.52p 0.52p 0.52p 0.52p 0
21/06/2016 0.52p 0.52p 0.52p 0.52p 0
20/06/2016 0.52p 0.52p 0.39p 0.52p 64288
17/06/2016 0.52p 0.52p 0.52p 0.52p 0
16/06/2016 0.52p 0.52p 0.52p 0.52p 0
15/06/2016 0.52p 0.52p 0.52p 0.52p 0
14/06/2016 0.52p 0.52p 0.52p 0.52p 0
13/06/2016 0.52p 0.52p 0.52p 0.52p 0
10/06/2016 0.52p 0.52p 0.52p 0.52p 0
09/06/2016 0.52p 0.52p 0.52p 0.52p 0
08/06/2016 0.52p 0.52p 0.52p 0.52p 0
07/06/2016 0.52p 0.52p 0.52p 0.52p 0
06/06/2016 0.52p 0.52p 0.52p 0.52p 0
03/06/2016 0.52p 0.52p 0.52p 0.52p 0
02/06/2016 0.52p 0.52p 0.52p 0.52p 0
01/06/2016 0.52p 0.52p 0.39p 0.52p 28997
31/05/2016 0.52p 0.52p 0.52p 0.52p 0
27/05/2016 0.52p 0.52p 0.52p 0.52p 0
26/05/2016 0.52p 0.52p 0.39p 0.52p 130409
25/05/2016 0.52p 0.52p 0.40p 0.52p 28997
24/05/2016 0.52p 0.52p 0.52p 0.52p 0
23/05/2016 0.52p 0.52p 0.52p 0.52p 0
20/05/2016 0.52p 0.52p 0.52p 0.52p 0
19/05/2016 0.52p 0.52p 0.40p 0.52p 37299
18/05/2016 0.52p 0.56p 0.52p 0.52p 347961
17/05/2016 0.52p 0.52p 0.52p 0.52p 0
16/05/2016 0.52p 0.52p 0.40p 0.52p 24364
13/05/2016 0.52p 0.52p 0.40p 0.52p 211777
12/05/2016 0.52p 0.52p 0.52p 0.52p 0
11/05/2016 0.52p 0.52p 0.52p 0.52p 0
10/05/2016 0.52p 0.52p 0.52p 0.52p 0
09/05/2016 0.52p 0.56p 0.52p 0.52p 0
06/05/2016 0.52p 0.52p 0.52p 0.52p 0
05/05/2016 0.52p 0.52p 0.52p 0.52p 0
04/05/2016 0.52p 0.52p 0.52p 0.52p 0
03/05/2016 0.52p 0.52p 0.52p 0.52p 0
29/04/2016 0.52p 0.52p 0.52p 0.52p 0
28/04/2016 0.52p 0.56p 0.52p 0.52p 0
27/04/2016 0.52p 0.52p 0.39p 0.52p 289969
26/04/2016 0.41p 0.52p 0.41p 0.52p 1103030
25/04/2016 0.41p 0.52p 0.41p 0.41p 0
22/04/2016 0.41p 0.41p 0.41p 0.41p 0
21/04/2016 0.41p 0.41p 0.41p 0.41p 0
20/04/2016 0.45p 0.45p 0.34p 0.41p 168623
19/04/2016 0.45p 0.52p 0.43p 0.45p 0
18/04/2016 0.45p 0.45p 0.45p 0.45p 0
15/04/2016 0.45p 0.45p 0.45p 0.45p 0
14/04/2016 0.45p 0.45p 0.34p 0.45p 16089
13/04/2016 0.45p 0.53p 0.34p 0.45p 414809
12/04/2016 0.37p 0.55p 0.37p 0.45p 305478
11/04/2016 0.37p 0.37p 0.37p 0.37p 0
08/04/2016 0.37p 0.37p 0.37p 0.37p 0
07/04/2016 0.37p 0.37p 0.37p 0.37p 0
06/04/2016 0.37p 0.52p 0.37p 0.37p 0
05/04/2016 0.37p 0.37p 0.37p 0.37p 0
04/04/2016 0.34p 0.52p 0.34p 0.37p 289969
01/04/2016 0.34p 0.47p 0.27p 0.34p 17975
31/03/2016 0.34p 0.42p 0.26p 0.34p 1976569
30/03/2016 0.37p 0.37p 0.37p 0.37p 0
29/03/2016 0.37p 0.37p 0.37p 0.37p 0
24/03/2016 0.37p 0.37p 0.37p 0.37p 0
23/03/2016 0.37p 0.37p 0.37p 0.37p 0
22/03/2016 0.37p 0.37p 0.37p 0.37p 0
21/03/2016 0.47p 0.47p 0.31p 0.37p 523103
18/03/2016 0.47p 0.47p 0.47p 0.47p 0
17/03/2016 0.47p 0.47p 0.47p 0.47p 0
16/03/2016 0.47p 0.47p 0.47p 0.47p 0
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

*Close Price adjusted for both dividends and splits