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
29/03/2012 2.33p 2.33p 2.25p 2.33p 0
28/03/2012 2.33p 2.33p 2.25p 2.33p 11599
27/03/2012 2.33p 2.33p 2.25p 2.33p 0
26/03/2012 2.33p 2.33p 2.25p 2.33p 0
23/03/2012 2.33p 2.33p 2.25p 2.33p 0
22/03/2012 2.33p 2.33p 2.25p 2.33p 0
21/03/2012 2.33p 2.33p 2.25p 2.33p 0
20/03/2012 2.33p 2.33p 2.25p 2.33p 92790
19/03/2012 2.33p 2.33p 2.25p 2.33p 0
16/03/2012 2.33p 2.33p 2.25p 2.33p 1756
15/03/2012 2.33p 2.33p 2.25p 2.33p 0
14/03/2012 2.33p 2.33p 2.25p 2.33p 0
13/03/2012 2.33p 2.33p 2.25p 2.33p 0
12/03/2012 2.33p 2.33p 2.25p 2.33p 8254
09/03/2012 2.33p 2.48p 2.33p 2.33p 0
08/03/2012 2.33p 2.48p 2.33p 2.33p 0
07/03/2012 2.33p 2.48p 2.33p 2.33p 28997
06/03/2012 2.33p 2.33p 2.25p 2.33p 0
05/03/2012 2.33p 2.33p 2.25p 2.33p 0
02/03/2012 2.33p 2.33p 2.25p 2.33p 0
01/03/2012 2.33p 2.33p 2.25p 2.33p 6111
29/02/2012 2.33p 2.48p 2.33p 2.33p 13918
28/02/2012 2.33p 2.33p 2.25p 2.33p 5267
27/02/2012 2.33p 2.35p 2.33p 2.33p 0
24/02/2012 2.33p 2.35p 2.33p 2.33p 33678
23/02/2012 2.33p 2.35p 2.33p 2.33p 0
22/02/2012 2.33p 2.35p 2.33p 2.33p 0
21/02/2012 2.33p 2.35p 2.33p 2.33p 0
20/02/2012 2.33p 2.35p 2.33p 2.33p 0
17/02/2012 2.33p 2.35p 2.33p 2.33p 0
16/02/2012 2.33p 2.35p 2.33p 2.33p 0
15/02/2012 2.33p 2.35p 2.33p 2.33p 28997
14/02/2012 2.33p 2.47p 2.33p 2.33p 0
13/02/2012 2.33p 2.47p 2.33p 2.33p 21639
10/02/2012 2.41p 2.41p 2.33p 2.33p 0
09/02/2012 2.41p 2.41p 2.40p 2.41p 0
08/02/2012 2.41p 2.41p 2.40p 2.41p 811912
07/02/2012 2.41p 2.41p 2.35p 2.41p 50191
06/02/2012 2.41p 2.41p 2.37p 2.41p 0
03/02/2012 2.41p 2.41p 2.37p 2.41p 2490
02/02/2012 2.28p 2.41p 2.28p 2.41p 840463
01/02/2012 2.24p 2.41p 2.24p 2.28p 28997
31/01/2012 2.24p 2.26p 2.24p 2.24p 0
30/01/2012 2.26p 2.26p 2.24p 2.24p 60057
27/01/2012 2.24p 2.46p 2.20p 2.26p 0
26/01/2012 2.26p 2.46p 2.20p 2.26p 0
25/01/2012 2.26p 2.46p 2.20p 2.26p 0
24/01/2012 2.26p 2.46p 2.20p 2.26p 0
23/01/2012 2.26p 2.46p 2.20p 2.26p 2404
20/01/2012 2.26p 2.26p 2.21p 2.26p 0
19/01/2012 2.26p 2.26p 2.21p 2.26p 3301
18/01/2012 2.26p 2.46p 2.21p 2.26p 36639
17/01/2012 2.26p 2.26p 2.20p 2.26p 0
16/01/2012 2.26p 2.26p 2.20p 2.26p 2077
13/01/2012 2.26p 2.59p 2.24p 2.26p 0
12/01/2012 2.24p 2.59p 2.24p 2.26p 614734
11/01/2012 2.24p 2.24p 2.22p 2.24p 231975
10/01/2012 2.24p 2.24p 2.03p 2.24p 0
09/01/2012 2.24p 2.24p 2.03p 2.24p 28997
06/01/2012 2.24p 2.24p 2.07p 2.24p 0
05/01/2012 2.24p 2.24p 2.07p 2.24p 0
04/01/2012 2.24p 2.24p 2.07p 2.24p 0
03/01/2012 2.24p 2.24p 2.07p 2.24p 0
30/12/2011 2.24p 2.24p 2.07p 2.24p 0
29/12/2011 2.24p 2.24p 2.07p 2.24p 0
28/12/2011 2.24p 2.24p 2.07p 2.24p 0
23/12/2011 2.24p 2.24p 2.07p 2.24p 0
22/12/2011 2.24p 2.24p 2.07p 2.24p 40596
21/12/2011 2.24p 2.24p 2.03p 2.24p 0
20/12/2011 2.24p 2.24p 2.03p 2.24p 0
19/12/2011 2.24p 2.24p 2.03p 2.24p 28997
16/12/2011 2.24p 2.24p 2.03p 2.24p 10710
15/12/2011 2.24p 2.24p 2.22p 2.24p 4026
14/12/2011 2.24p 2.26p 2.03p 2.24p 0
13/12/2011 2.26p 2.26p 2.03p 2.24p 0
12/12/2011 2.22p 2.24p 2.03p 2.22p 0
09/12/2011 2.22p 2.24p 2.03p 2.22p 0
08/12/2011 2.24p 2.24p 2.03p 2.22p 42940
07/12/2011 2.24p 2.24p 2.03p 2.24p 9140
06/12/2011 2.24p 2.24p 2.03p 2.24p 69616
05/12/2011 2.24p 2.24p 2.03p 2.24p 23186
02/12/2011 2.24p 2.24p 2.13p 2.24p 0
01/12/2011 2.24p 2.24p 2.13p 2.24p 0
30/11/2011 2.24p 2.24p 2.13p 2.24p 0
29/11/2011 2.24p 2.24p 2.13p 2.24p 0
28/11/2011 2.13p 2.24p 2.13p 2.24p 86544
25/11/2011 2.13p 2.16p 1.98p 2.13p 0
24/11/2011 2.16p 2.16p 1.98p 2.13p 32524
23/11/2011 2.16p 2.16p 1.98p 2.16p 14498
22/11/2011 2.16p 2.20p 1.98p 2.16p 0
21/11/2011 2.16p 2.20p 1.98p 2.16p 0
18/11/2011 2.16p 2.20p 1.98p 2.16p 0
17/11/2011 2.16p 2.20p 1.98p 2.16p 0
16/11/2011 2.16p 2.20p 1.98p 2.16p 0
15/11/2011 2.20p 2.20p 1.98p 2.16p 0
14/11/2011 2.16p 2.16p 1.98p 2.16p 3480
11/11/2011 2.16p 2.16p 1.98p 2.16p 2988
10/11/2011 2.05p 2.16p 2.02p 2.16p 75587
09/11/2011 2.05p 2.05p 1.94p 2.05p 173981
08/11/2011 2.05p 2.08p 2.05p 2.05p 34796
07/11/2011 2.05p 2.05p 1.94p 2.05p 1649
04/11/2011 2.05p 2.07p 1.94p 2.05p 0
03/11/2011 2.05p 2.07p 1.94p 2.05p 0
02/11/2011 2.07p 2.07p 1.94p 2.05p 231975
01/11/2011 2.07p 2.07p 1.98p 2.07p 12449
31/10/2011 2.07p 2.22p 1.94p 2.07p 0
28/10/2011 2.22p 2.22p 1.94p 2.07p 639260
27/10/2011 2.22p 2.37p 2.16p 2.22p 0
26/10/2011 2.26p 2.37p 2.16p 2.22p 0
25/10/2011 2.26p 2.37p 2.16p 2.26p 0
24/10/2011 2.37p 2.37p 2.16p 2.26p 15786
21/10/2011 2.37p 2.37p 2.16p 2.37p 7700
20/10/2011 2.37p 2.39p 2.16p 2.37p 32893
19/10/2011 2.37p 2.39p 2.20p 2.37p 264950
18/10/2011 2.41p 2.59p 2.16p 2.37p 594836
17/10/2011 2.41p 2.45p 2.24p 2.41p 28234
14/10/2011 2.37p 2.41p 2.26p 2.41p 357371
13/10/2011 2.33p 2.63p 2.33p 2.37p 0
12/10/2011 2.48p 2.48p 2.37p 2.37p 82977
11/10/2011 2.48p 2.59p 2.46p 2.48p 0
10/10/2011 2.48p 2.48p 2.46p 2.48p 56950
07/10/2011 2.59p 2.80p 2.48p 2.48p 0
06/10/2011 2.59p 2.80p 2.59p 2.59p 0
05/10/2011 2.59p 2.80p 2.59p 2.59p 0
04/10/2011 2.80p 2.80p 2.59p 2.59p 0
03/10/2011 2.69p 2.69p 2.59p 2.69p 86991
30/09/2011 2.69p 2.85p 2.59p 2.80p 2033584
29/09/2011 2.69p 2.69p 2.60p 2.69p 115987
28/09/2011 2.69p 2.69p 2.60p 2.69p 0
27/09/2011 2.69p 2.69p 2.60p 2.69p 2261756
26/09/2011 2.69p 2.69p 2.60p 2.69p 8967
23/09/2011 2.80p 2.80p 2.60p 2.69p 1275862
22/09/2011 2.80p 2.80p 2.60p 2.80p 5363875
21/09/2011 2.63p 2.80p 2.60p 2.80p 1761737
20/09/2011 2.63p 2.63p 2.60p 2.63p 28997
19/09/2011 2.63p 2.76p 2.63p 2.63p 0
16/09/2011 2.63p 2.76p 2.63p 2.63p 0
15/09/2011 2.63p 2.76p 2.63p 2.63p 0
14/09/2011 2.63p 2.76p 2.63p 2.63p 289969
13/09/2011 2.63p 2.63p 2.59p 2.63p 1159875
12/09/2011 2.63p 2.63p 2.59p 2.63p 1159875
09/09/2011 2.63p 2.66p 2.59p 2.63p 253900
08/09/2011 2.67p 2.67p 2.59p 2.63p 127586
07/09/2011 2.69p 2.69p 2.65p 2.67p 580992
06/09/2011 2.85p 2.85p 2.59p 2.69p 347962
05/09/2011 2.85p 2.94p 2.85p 2.85p 0
02/09/2011 2.85p 2.94p 2.85p 2.85p 0
01/09/2011 2.85p 2.94p 2.85p 2.85p 0
31/08/2011 2.85p 2.94p 2.85p 2.85p 23197
30/08/2011 2.85p 2.86p 2.71p 2.85p 0
26/08/2011 2.80p 2.86p 2.71p 2.85p 127586
25/08/2011 2.80p 2.80p 2.76p 2.80p 166601
24/08/2011 2.54p 2.91p 2.54p 2.80p 1075193
23/08/2011 2.54p 2.55p 2.54p 2.54p 0
22/08/2011 2.54p 2.55p 2.54p 2.54p 92790
19/08/2011 2.56p 2.56p 2.51p 2.54p 150784
18/08/2011 2.56p 2.67p 2.35p 2.56p 0
17/08/2011 2.67p 2.67p 2.35p 2.56p 0
16/08/2011 2.35p 2.36p 2.35p 2.35p 0
15/08/2011 2.35p 2.36p 2.35p 2.35p 34796
12/08/2011 2.35p 2.41p 2.33p 2.35p 0
11/08/2011 2.33p 2.41p 2.33p 2.35p 115987
10/08/2011 2.31p 2.37p 2.24p 2.33p 550940
09/08/2011 2.33p 2.37p 2.28p 2.31p 465345
08/08/2011 2.24p 2.33p 2.24p 2.33p 469749
05/08/2011 2.41p 2.41p 2.33p 2.37p 458150
04/08/2011 2.41p 2.41p 2.37p 2.41p 46395
03/08/2011 2.41p 2.44p 2.37p 2.41p 109028
02/08/2011 2.33p 2.44p 2.33p 2.41p 57994
01/08/2011 2.41p 2.41p 2.41p 2.41p 0
29/07/2011 2.41p 2.44p 2.41p 2.41p 0
28/07/2011 2.44p 2.44p 2.41p 2.41p 37116
27/07/2011 2.44p 2.50p 2.41p 2.44p 231975
26/07/2011 2.31p 2.44p 2.31p 2.44p 28997
25/07/2011 2.31p 2.37p 2.31p 2.31p 0
22/07/2011 2.31p 2.37p 2.31p 2.31p 289969
21/07/2011 2.26p 2.33p 2.25p 2.31p 144984
20/07/2011 2.26p 2.33p 2.26p 2.26p 0
19/07/2011 2.26p 2.33p 2.26p 2.26p 579937
18/07/2011 2.26p 2.26p 2.16p 2.26p 144984
15/07/2011 2.48p 2.48p 2.16p 2.26p 1171473
14/07/2011 2.48p 2.48p 2.35p 2.48p 0
13/07/2011 2.48p 2.48p 2.35p 2.48p 0
12/07/2011 2.48p 2.48p 2.35p 2.48p 57994
11/07/2011 2.48p 2.48p 2.48p 2.48p 0
08/07/2011 2.48p 2.48p 2.48p 2.48p 0
07/07/2011 2.48p 2.59p 2.48p 2.48p 0
06/07/2011 2.48p 2.59p 2.48p 2.48p 0
05/07/2011 2.48p 2.59p 2.48p 2.48p 150784
04/07/2011 2.59p 2.59p 2.37p 2.48p 883166
01/07/2011 2.28p 2.59p 2.20p 2.59p 269091
30/06/2011 2.28p 2.41p 2.28p 2.28p 32481
29/06/2011 2.28p 2.41p 2.17p 2.28p 828150
28/06/2011 2.28p 2.37p 2.16p 2.28p 0
27/06/2011 2.18p 2.37p 2.16p 2.28p 324765
24/06/2011 2.18p 2.18p 2.01p 2.18p 11599
23/06/2011 2.18p 2.18p 2.05p 2.18p 48715
22/06/2011 2.18p 2.18p 2.16p 2.18p 0
21/06/2011 2.18p 2.18p 2.16p 2.18p 115987
20/06/2011 2.18p 2.18p 1.85p 2.18p 0

*Close Price adjusted for both dividends and splits