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
15/09/2021 0.35p 0.35p 0.35p 0.35p 0
14/09/2021 0.35p 0.40p 0.35p 0.35p 50000
13/09/2021 0.35p 0.35p 0.31p 0.35p 1291
10/09/2021 0.40p 0.40p 0.32p 0.35p 717993
09/09/2021 0.40p 0.40p 0.40p 0.40p 0
08/09/2021 0.40p 0.40p 0.40p 0.40p 0
07/09/2021 0.40p 0.40p 0.40p 0.40p 0
06/09/2021 0.40p 0.40p 0.40p 0.40p 0
03/09/2021 0.40p 0.40p 0.32p 0.40p 59316
02/09/2021 0.40p 0.40p 0.40p 0.40p 0
01/09/2021 0.40p 0.40p 0.32p 0.40p 100000
31/08/2021 0.40p 0.40p 0.32p 0.40p 14985
30/08/2021 0.40p 0.40p 0.32p 0.40p 43435
27/08/2021 0.40p 0.40p 0.32p 0.40p 43435
26/08/2021 0.40p 0.40p 0.40p 0.40p 0
25/08/2021 0.40p 0.40p 0.40p 0.40p 0
24/08/2021 0.40p 0.40p 0.40p 0.40p 0
23/08/2021 0.40p 0.40p 0.40p 0.40p 0
20/08/2021 0.40p 0.40p 0.32p 0.40p 634091
19/08/2021 0.40p 0.40p 0.40p 0.40p 0
18/08/2021 0.40p 0.40p 0.40p 0.40p 0
17/08/2021 0.40p 0.40p 0.40p 0.40p 0
16/08/2021 0.40p 0.40p 0.40p 0.40p 0
13/08/2021 0.40p 0.40p 0.40p 0.40p 0
12/08/2021 0.40p 0.40p 0.40p 0.40p 0
11/08/2021 0.40p 0.40p 0.40p 0.40p 0
10/08/2021 0.40p 0.40p 0.40p 0.40p 0
09/08/2021 0.40p 0.40p 0.40p 0.40p 0
06/08/2021 0.40p 0.40p 0.32p 0.40p 54307
05/08/2021 0.40p 0.40p 0.40p 0.40p 0
04/08/2021 0.40p 0.40p 0.40p 0.40p 0
03/08/2021 0.40p 0.40p 0.40p 0.40p 0
02/08/2021 0.40p 0.40p 0.32p 0.40p 35704
30/07/2021 0.40p 0.40p 0.40p 0.40p 0
29/07/2021 0.40p 0.40p 0.32p 0.40p 178088
28/07/2021 0.40p 0.40p 0.40p 0.40p 0
27/07/2021 0.40p 0.40p 0.40p 0.40p 0
26/07/2021 0.40p 0.40p 0.40p 0.40p 0
23/07/2021 0.40p 0.40p 0.40p 0.40p 0
22/07/2021 0.40p 0.40p 0.40p 0.40p 0
21/07/2021 0.40p 0.40p 0.32p 0.40p 850954
20/07/2021 0.40p 0.40p 0.40p 0.40p 0
19/07/2021 0.40p 0.40p 0.40p 0.40p 0
16/07/2021 0.40p 0.40p 0.40p 0.40p 0
15/07/2021 0.55p 0.55p 0.30p 0.40p 1561231
14/07/2021 0.55p 0.55p 0.55p 0.55p 0
13/07/2021 0.55p 0.55p 0.55p 0.55p 0
12/07/2021 0.55p 0.60p 0.50p 0.55p 24253
09/07/2021 0.55p 0.55p 0.55p 0.55p 0
08/07/2021 0.55p 0.55p 0.55p 0.55p 0
07/07/2021 0.55p 0.55p 0.50p 0.55p 2147
06/07/2021 0.55p 0.55p 0.50p 0.55p 15000
05/07/2021 0.55p 0.55p 0.50p 0.55p 250000
02/07/2021 0.55p 0.55p 0.55p 0.55p 0
01/07/2021 0.55p 0.60p 0.55p 0.55p 30000
30/06/2021 0.55p 0.55p 0.55p 0.55p 0
29/06/2021 0.55p 0.60p 0.50p 0.55p 1409626
28/06/2021 0.55p 0.55p 0.55p 0.55p 0
25/06/2021 0.65p 0.65p 0.53p 0.55p 350000
24/06/2021 0.65p 0.65p 0.65p 0.65p 0
23/06/2021 0.65p 0.65p 0.65p 0.65p 0
22/06/2021 0.65p 0.65p 0.60p 0.65p 82022
21/06/2021 0.65p 0.65p 0.65p 0.65p 0
18/06/2021 0.65p 0.65p 0.60p 0.65p 10000
17/06/2021 0.65p 0.65p 0.65p 0.65p 0
16/06/2021 0.65p 0.65p 0.60p 0.65p 17758
15/06/2021 0.65p 0.65p 0.65p 0.65p 0
14/06/2021 0.65p 0.65p 0.60p 0.65p 52431
11/06/2021 0.65p 0.65p 0.65p 0.65p 0
10/06/2021 0.65p 0.65p 0.65p 0.65p 0
09/06/2021 0.65p 0.65p 0.60p 0.65p 350000
08/06/2021 0.60p 0.70p 0.60p 0.65p 1298435
07/06/2021 0.60p 0.60p 0.60p 0.60p 0
04/06/2021 0.60p 0.60p 0.60p 0.60p 0
03/06/2021 0.60p 0.60p 0.60p 0.60p 0
02/06/2021 0.60p 0.60p 0.54p 0.60p 50000
01/06/2021 0.60p 0.70p 0.51p 0.60p 257744
31/05/2021 0.55p 0.70p 0.54p 0.60p 448281
28/05/2021 0.55p 0.70p 0.54p 0.60p 448281
27/05/2021 0.55p 0.55p 0.51p 0.55p 121359
26/05/2021 0.50p 0.60p 0.50p 0.55p 82891
25/05/2021 0.50p 0.50p 0.42p 0.50p 65365
24/05/2021 0.65p 0.70p 0.65p 0.65p 863938
21/05/2021 0.58p 0.70p 0.58p 0.65p 2100328
20/05/2021 0.60p 0.60p 0.55p 0.58p 237758
19/05/2021 0.60p 0.60p 0.55p 0.60p 47772
18/05/2021 0.63p 0.63p 0.55p 0.60p 318064
17/05/2021 0.63p 0.63p 0.55p 0.63p 98136
14/05/2021 0.63p 0.64p 0.63p 0.63p 155320
13/05/2021 0.63p 0.63p 0.63p 0.63p 447352
12/05/2021 0.63p 0.66p 0.63p 0.63p 136741
11/05/2021 0.58p 0.69p 0.55p 0.63p 1459729
10/05/2021 0.58p 0.58p 0.55p 0.58p 117886
07/05/2021 0.58p 0.59p 0.55p 0.58p 248230
06/05/2021 0.58p 0.60p 0.58p 0.58p 400000
05/05/2021 0.58p 0.60p 0.55p 0.58p 868639
04/05/2021 0.58p 0.58p 0.55p 0.58p 18000
03/05/2021 0.58p 0.58p 0.56p 0.58p 350057
30/04/2021 0.58p 0.58p 0.56p 0.58p 350057
29/04/2021 0.58p 0.58p 0.58p 0.58p 0
28/04/2021 0.55p 0.60p 0.51p 0.58p 538790
27/04/2021 0.55p 0.55p 0.55p 0.55p 0
26/04/2021 0.50p 0.58p 0.50p 0.55p 500000
23/04/2021 0.50p 0.50p 0.42p 0.50p 40000
22/04/2021 0.50p 0.50p 0.50p 0.50p 0
21/04/2021 0.50p 0.50p 0.50p 0.50p 0
20/04/2021 0.50p 0.50p 0.42p 0.50p 30657
19/04/2021 0.50p 0.58p 0.50p 0.50p 6560
16/04/2021 0.50p 0.50p 0.40p 0.50p 155930
15/04/2021 0.50p 0.50p 0.50p 0.50p 0
14/04/2021 0.50p 0.50p 0.50p 0.50p 0
13/04/2021 0.50p 0.50p 0.50p 0.50p 0
12/04/2021 0.50p 0.58p 0.42p 0.50p 145481
09/04/2021 0.50p 0.58p 0.42p 0.50p 283814
08/04/2021 0.50p 0.58p 0.42p 0.50p 543096
07/04/2021 0.50p 0.50p 0.50p 0.50p 0
06/04/2021 0.50p 0.50p 0.42p 0.50p 61735
05/04/2021 0.50p 0.50p 0.50p 0.50p 0
02/04/2021 0.50p 0.50p 0.50p 0.50p 0
01/04/2021 0.50p 0.50p 0.50p 0.50p 0
31/03/2021 0.53p 0.53p 0.40p 0.50p 454105
30/03/2021 0.53p 0.53p 0.45p 0.53p 50000
29/03/2021 0.53p 0.53p 0.45p 0.53p 10
26/03/2021 0.53p 0.53p 0.53p 0.53p 0
25/03/2021 0.53p 0.59p 0.45p 0.53p 99359
24/03/2021 0.53p 0.57p 0.45p 0.53p 50030
23/03/2021 0.55p 0.57p 0.53p 0.53p 51587
22/03/2021 0.55p 0.60p 0.50p 0.55p 201000
19/03/2021 0.55p 0.60p 0.55p 0.55p 349085
18/03/2021 0.60p 0.60p 0.50p 0.55p 1654587
17/03/2021 0.73p 0.73p 0.56p 0.60p 1498642
16/03/2021 0.78p 0.85p 0.69p 0.73p 2056841
15/03/2021 0.55p 0.99p 0.55p 0.78p 13029624
12/03/2021 0.53p 0.53p 0.45p 0.50p 538487
11/03/2021 0.53p 0.53p 0.45p 0.53p 503690
10/03/2021 0.53p 0.53p 0.45p 0.53p 9895
09/03/2021 0.53p 0.53p 0.53p 0.53p 0
08/03/2021 0.53p 0.53p 0.45p 0.53p 57203
05/03/2021 0.53p 0.53p 0.45p 0.53p 100000
04/03/2021 0.53p 0.53p 0.45p 0.53p 65565
03/03/2021 0.53p 0.53p 0.46p 0.53p 150000
02/03/2021 0.55p 0.55p 0.50p 0.53p 434529
01/03/2021 0.60p 0.63p 0.50p 0.55p 549996
26/02/2021 0.58p 0.58p 0.50p 0.58p 35000
25/02/2021 0.58p 0.60p 0.50p 0.58p 285785
24/02/2021 0.58p 0.58p 0.58p 0.58p 0
23/02/2021 0.58p 0.61p 0.51p 0.58p 102780
22/02/2021 0.58p 0.58p 0.58p 0.58p 0
19/02/2021 0.58p 0.61p 0.58p 0.58p 65572
18/02/2021 0.58p 0.58p 0.51p 0.58p 28171
17/02/2021 0.63p 0.63p 0.55p 0.58p 261547
16/02/2021 0.63p 0.64p 0.55p 0.63p 425290
15/02/2021 0.63p 0.69p 0.55p 0.63p 756452
12/02/2021 0.55p 0.67p 0.55p 0.63p 763601
11/02/2021 0.55p 0.57p 0.51p 0.55p 143506
10/02/2021 0.55p 0.55p 0.55p 0.55p 0
09/02/2021 0.55p 0.57p 0.51p 0.55p 356983
08/02/2021 0.55p 0.60p 0.52p 0.55p 115000
05/02/2021 0.55p 0.60p 0.51p 0.55p 157670
04/02/2021 0.68p 0.68p 0.50p 0.55p 1617203
03/02/2021 0.70p 0.74p 0.60p 0.68p 868619
02/02/2021 0.70p 0.70p 0.70p 0.70p 28437
01/02/2021 0.70p 0.75p 0.60p 0.70p 349942
29/01/2021 0.70p 0.78p 0.61p 0.70p 933918
28/01/2021 0.75p 0.78p 0.63p 0.70p 405666
27/01/2021 0.83p 0.87p 0.70p 0.75p 2388125
26/01/2021 0.80p 0.84p 0.73p 0.83p 2273113
25/01/2021 0.68p 0.87p 0.60p 0.80p 3419880
22/01/2021 0.68p 0.75p 0.60p 0.68p 160007
21/01/2021 0.68p 0.75p 0.63p 0.68p 557656
20/01/2021 0.68p 0.75p 0.60p 0.68p 542048
19/01/2021 0.68p 0.75p 0.63p 0.68p 705392
18/01/2021 0.53p 0.74p 0.53p 0.68p 2877726
15/01/2021 0.55p 0.55p 0.48p 0.53p 302727
14/01/2021 0.58p 0.61p 0.51p 0.55p 462311
13/01/2021 0.58p 0.60p 0.58p 0.58p 332621
12/01/2021 0.60p 0.62p 0.51p 0.58p 1466775
11/01/2021 0.55p 0.62p 0.49p 0.60p 1130390
08/01/2021 0.58p 0.64p 0.56p 0.60p 3972424
07/01/2021 0.58p 0.62p 0.53p 0.58p 1679485
06/01/2021 0.53p 0.60p 0.53p 0.58p 2038230
05/01/2021 0.53p 0.61p 0.47p 0.53p 2189566
04/01/2021 0.35p 0.58p 0.35p 0.53p 7237274
31/12/2020 0.35p 0.35p 0.35p 0.35p 0
30/12/2020 0.35p 0.35p 0.35p 0.35p 0
24/12/2020 0.35p 0.35p 0.35p 0.35p 0
23/12/2020 0.35p 0.37p 0.35p 0.35p 477812
22/12/2020 0.38p 0.38p 0.30p 0.35p 200
21/12/2020 0.38p 0.38p 0.30p 0.35p 167861
18/12/2020 0.38p 0.39p 0.30p 0.38p 59797
17/12/2020 0.43p 0.44p 0.35p 0.38p 605428
16/12/2020 0.43p 0.46p 0.35p 0.43p 3112455
15/12/2020 0.28p 0.69p 0.28p 0.43p 14216077
14/12/2020 0.28p 0.28p 0.28p 0.28p 0
11/12/2020 0.28p 0.28p 0.28p 0.28p 0
10/12/2020 0.28p 0.28p 0.28p 0.28p 0
09/12/2020 0.25p 0.35p 0.22p 0.28p 615272
08/12/2020 0.25p 0.30p 0.25p 0.25p 109350
07/12/2020 0.25p 0.30p 0.25p 0.25p 365336
04/12/2020 0.25p 0.25p 0.25p 0.25p 0

*Close Price adjusted for both dividends and splits