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
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
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

*Close Price adjusted for both dividends and splits