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
09/03/2022 0.28p 0.28p 0.28p 0.28p 0
08/03/2022 0.28p 0.28p 0.25p 0.28p 200000
07/03/2022 0.28p 0.28p 0.25p 0.28p 700000
04/03/2022 0.28p 0.28p 0.28p 0.28p 0
03/03/2022 0.28p 0.28p 0.25p 0.28p 15281
02/03/2022 0.28p 0.28p 0.28p 0.28p 0
01/03/2022 0.28p 0.28p 0.28p 0.28p 0
28/02/2022 0.28p 0.28p 0.25p 0.28p 399280
25/02/2022 0.28p 0.28p 0.28p 0.28p 0
24/02/2022 0.28p 0.30p 0.28p 0.28p 162683
23/02/2022 0.28p 0.28p 0.28p 0.28p 0
22/02/2022 0.28p 0.28p 0.25p 0.28p 6626
21/02/2022 0.28p 0.28p 0.25p 0.28p 4909
18/02/2022 0.28p 0.28p 0.28p 0.28p 0
17/02/2022 0.28p 0.28p 0.28p 0.28p 0
16/02/2022 0.28p 0.28p 0.28p 0.28p 0
15/02/2022 0.28p 0.28p 0.28p 0.28p 0
14/02/2022 0.28p 0.30p 0.28p 0.28p 23411
11/02/2022 0.28p 0.30p 0.25p 0.28p 13268
10/02/2022 0.28p 0.30p 0.28p 0.28p 36287
09/02/2022 0.28p 0.30p 0.28p 0.28p 500000
08/02/2022 0.28p 0.30p 0.28p 0.28p 700000
07/02/2022 0.28p 0.30p 0.28p 0.28p 36287
04/02/2022 0.28p 0.28p 0.28p 0.28p 0
03/02/2022 0.28p 0.28p 0.28p 0.28p 0
02/02/2022 0.28p 0.28p 0.28p 0.28p 0
01/02/2022 0.28p 0.28p 0.28p 0.28p 0
31/01/2022 0.28p 0.28p 0.25p 0.28p 1000000
28/01/2022 0.28p 0.28p 0.28p 0.28p 0
27/01/2022 0.28p 0.28p 0.28p 0.28p 0
26/01/2022 0.28p 0.28p 0.28p 0.28p 0
25/01/2022 0.28p 0.28p 0.25p 0.28p 9033
24/01/2022 0.28p 0.28p 0.28p 0.28p 0
21/01/2022 0.28p 0.28p 0.28p 0.28p 0
20/01/2022 0.28p 0.28p 0.28p 0.28p 0
19/01/2022 0.28p 0.30p 0.28p 0.28p 62869
18/01/2022 0.28p 0.28p 0.28p 0.28p 0
17/01/2022 0.28p 0.28p 0.28p 0.28p 0
14/01/2022 0.28p 0.28p 0.28p 0.28p 0
13/01/2022 0.28p 0.28p 0.28p 0.28p 0
12/01/2022 0.28p 0.28p 0.28p 0.28p 0
10/01/2022 0.28p 0.28p 0.28p 0.28p 0
07/01/2022 0.30p 0.30p 0.25p 0.28p 1127450
06/01/2022 0.30p 0.30p 0.30p 0.30p 0
05/01/2022 0.30p 0.33p 0.30p 0.30p 101000
04/01/2022 0.30p 0.33p 0.25p 0.30p 25005
03/01/2022 0.30p 0.30p 0.30p 0.30p 0
31/12/2021 0.30p 0.30p 0.30p 0.30p 0
30/12/2021 0.30p 0.30p 0.30p 0.30p 0
29/12/2021 0.30p 0.30p 0.30p 0.30p 0
28/12/2021 0.30p 0.30p 0.25p 0.30p 74540
27/12/2021 0.30p 0.30p 0.25p 0.30p 74540
24/12/2021 0.30p 0.30p 0.25p 0.30p 74540
23/12/2021 0.30p 0.30p 0.30p 0.30p 0
22/12/2021 0.30p 0.30p 0.30p 0.30p 0
21/12/2021 0.30p 0.30p 0.30p 0.30p 0
20/12/2021 0.30p 0.30p 0.25p 0.30p 2139
17/12/2021 0.30p 0.30p 0.30p 0.30p 0
16/12/2021 0.30p 0.30p 0.30p 0.30p 0
15/12/2021 0.30p 0.30p 0.26p 0.30p 10000
14/12/2021 0.30p 0.30p 0.30p 0.30p 0
13/12/2021 0.30p 0.30p 0.30p 0.30p 0
10/12/2021 0.30p 0.30p 0.30p 0.30p 0
09/12/2021 0.30p 0.30p 0.30p 0.30p 0
08/12/2021 0.30p 0.30p 0.30p 0.30p 0
07/12/2021 0.30p 0.30p 0.26p 0.30p 500000
06/12/2021 0.30p 0.30p 0.30p 0.30p 0
03/12/2021 0.30p 0.30p 0.30p 0.30p 0
02/12/2021 0.30p 0.30p 0.30p 0.30p 0
01/12/2021 0.30p 0.30p 0.30p 0.30p 0
30/11/2021 0.30p 0.30p 0.30p 0.30p 0
29/11/2021 0.30p 0.30p 0.30p 0.30p 0
26/11/2021 0.30p 0.30p 0.30p 0.30p 0
25/11/2021 0.30p 0.34p 0.30p 0.30p 290602
24/11/2021 0.30p 0.30p 0.25p 0.30p 998673
23/11/2021 0.30p 0.30p 0.30p 0.30p 0
22/11/2021 0.35p 0.35p 0.25p 0.30p 125000
19/11/2021 0.35p 0.35p 0.35p 0.35p 0
18/11/2021 0.35p 0.37p 0.35p 0.35p 923
17/11/2021 0.35p 0.35p 0.30p 0.35p 2147
16/11/2021 0.35p 0.35p 0.35p 0.35p 0
15/11/2021 0.35p 0.35p 0.35p 0.35p 0
12/11/2021 0.35p 0.35p 0.35p 0.35p 0
11/11/2021 0.35p 0.35p 0.30p 0.35p 153911
10/11/2021 0.35p 0.35p 0.35p 0.35p 0
09/11/2021 0.35p 0.35p 0.35p 0.35p 0
08/11/2021 0.35p 0.35p 0.35p 0.35p 0
05/11/2021 0.35p 0.35p 0.35p 0.35p 0
04/11/2021 0.35p 0.39p 0.30p 0.35p 381187
03/11/2021 0.35p 0.35p 0.30p 0.35p 17758
02/11/2021 0.35p 0.37p 0.30p 0.35p 54602
01/11/2021 0.35p 0.35p 0.30p 0.35p 300000
29/10/2021 0.33p 0.35p 0.32p 0.35p 500000
28/10/2021 0.35p 0.35p 0.31p 0.33p 300000
27/10/2021 0.35p 0.35p 0.35p 0.35p 0
26/10/2021 0.35p 0.35p 0.35p 0.35p 0
25/10/2021 0.35p 0.35p 0.31p 0.35p 185000
22/10/2021 0.35p 0.35p 0.35p 0.35p 0
21/10/2021 0.35p 0.35p 0.35p 0.35p 0
20/10/2021 0.35p 0.35p 0.35p 0.35p 0
19/10/2021 0.35p 0.35p 0.31p 0.35p 20000
18/10/2021 0.35p 0.35p 0.30p 0.35p 106560
15/10/2021 0.35p 0.35p 0.35p 0.35p 0
14/10/2021 0.35p 0.39p 0.35p 0.35p 51282
13/10/2021 0.35p 0.35p 0.35p 0.35p 0
12/10/2021 0.35p 0.35p 0.35p 0.35p 0
11/10/2021 0.35p 0.35p 0.35p 0.35p 0
08/10/2021 0.35p 0.35p 0.35p 0.35p 0
07/10/2021 0.35p 0.35p 0.35p 0.35p 0
06/10/2021 0.35p 0.35p 0.35p 0.35p 0
05/10/2021 0.35p 0.35p 0.35p 0.35p 0
04/10/2021 0.35p 0.35p 0.30p 0.35p 100000
01/10/2021 0.35p 0.35p 0.35p 0.35p 0
30/09/2021 0.35p 0.35p 0.35p 0.35p 0
29/09/2021 0.35p 0.35p 0.31p 0.35p 764836
28/09/2021 0.35p 0.35p 0.31p 0.35p 65110
27/09/2021 0.35p 0.35p 0.35p 0.35p 0
24/09/2021 0.35p 0.35p 0.35p 0.35p 0
23/09/2021 0.35p 0.35p 0.35p 0.35p 0
22/09/2021 0.35p 0.35p 0.35p 0.35p 0
21/09/2021 0.35p 0.35p 0.35p 0.35p 0
20/09/2021 0.35p 0.35p 0.35p 0.35p 0
17/09/2021 0.35p 0.37p 0.35p 0.35p 362046
16/09/2021 0.35p 0.35p 0.35p 0.35p 0
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

*Close Price adjusted for both dividends and splits