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
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
03/12/2020 0.25p 0.25p 0.25p 0.25p 0
02/12/2020 0.25p 0.25p 0.22p 0.25p 75863
01/12/2020 0.25p 0.25p 0.25p 0.25p 0
30/11/2020 0.25p 0.30p 0.22p 0.25p 100863
27/11/2020 0.25p 0.25p 0.20p 0.25p 500000
26/11/2020 0.25p 0.25p 0.25p 0.25p 0
25/11/2020 0.25p 0.30p 0.25p 0.25p 700000
24/11/2020 0.25p 0.25p 0.25p 0.25p 0
23/11/2020 0.25p 0.25p 0.20p 0.25p 500000
20/11/2020 0.25p 0.30p 0.25p 0.25p 3333
19/11/2020 0.25p 0.25p 0.25p 0.25p 0
18/11/2020 0.25p 0.25p 0.25p 0.25p 0
17/11/2020 0.25p 0.25p 0.25p 0.25p 0
16/11/2020 0.25p 0.25p 0.25p 0.25p 0
13/11/2020 0.25p 0.25p 0.25p 0.25p 0
12/11/2020 0.25p 0.25p 0.25p 0.25p 0
10/11/2020 0.25p 0.25p 0.22p 0.25p 20000
09/11/2020 0.25p 0.25p 0.25p 0.25p 0
06/11/2020 0.25p 0.25p 0.25p 0.25p 0
05/11/2020 0.25p 0.25p 0.20p 0.25p 25220
04/11/2020 0.25p 0.30p 0.25p 0.25p 550000
03/11/2020 0.23p 0.25p 0.23p 0.25p 0
02/11/2020 0.33p 0.33p 0.15p 0.23p 4033624
30/10/2020 0.33p 0.33p 0.33p 0.33p 0
29/10/2020 0.33p 0.33p 0.33p 0.33p 0
28/10/2020 0.33p 0.33p 0.25p 0.33p 102027
27/10/2020 0.33p 0.33p 0.33p 0.33p 0
26/10/2020 0.35p 0.35p 0.30p 0.33p 414043
23/10/2020 0.35p 0.35p 0.35p 0.35p 0
22/10/2020 0.35p 0.35p 0.35p 0.35p 0
21/10/2020 0.35p 0.35p 0.35p 0.35p 0
20/10/2020 0.35p 0.40p 0.35p 0.35p 24762
19/10/2020 0.33p 0.40p 0.33p 0.35p 1264102
16/10/2020 0.33p 0.33p 0.33p 0.33p 0
15/10/2020 0.33p 0.33p 0.26p 0.33p 330669
14/10/2020 0.33p 0.33p 0.33p 0.33p 0
13/10/2020 0.33p 0.33p 0.33p 0.33p 0
12/10/2020 0.33p 0.34p 0.33p 0.33p 289244
09/10/2020 0.33p 0.35p 0.33p 0.33p 483332
08/10/2020 0.33p 0.35p 0.33p 0.33p 285714
07/10/2020 0.33p 0.33p 0.33p 0.33p 0
06/10/2020 0.35p 0.35p 0.30p 0.33p 78644
05/10/2020 0.40p 0.40p 0.31p 0.35p 900129
02/10/2020 0.40p 0.40p 0.40p 0.40p 0
01/10/2020 0.38p 0.48p 0.36p 0.40p 1600129
30/09/2020 0.38p 0.43p 0.38p 0.38p 116959
29/09/2020 0.38p 0.43p 0.38p 0.38p 58479
28/09/2020 0.33p 0.43p 0.30p 0.38p 1474302
25/09/2020 0.33p 0.37p 0.33p 0.33p 330910
24/09/2020 0.33p 0.33p 0.33p 0.33p 0
23/09/2020 0.33p 0.33p 0.26p 0.33p 75000
22/09/2020 0.33p 0.33p 0.33p 0.33p 0
21/09/2020 0.33p 0.37p 0.33p 0.33p 60000
18/09/2020 0.33p 0.33p 0.26p 0.33p 28002
17/09/2020 0.33p 0.40p 0.30p 0.33p 1755802
16/09/2020 0.28p 0.38p 0.20p 0.35p 6337371
15/09/2020 0.28p 0.28p 0.28p 0.28p 0
14/09/2020 0.28p 0.28p 0.28p 0.28p 0
11/09/2020 0.28p 0.28p 0.28p 0.28p 0
10/09/2020 0.28p 0.28p 0.28p 0.28p 0
09/09/2020 0.28p 0.28p 0.28p 0.28p 0
08/09/2020 0.28p 0.28p 0.28p 0.28p 0
07/09/2020 0.30p 0.30p 0.20p 0.28p 250000
04/09/2020 0.28p 0.40p 0.25p 0.33p 1600000
03/09/2020 0.28p 0.28p 0.28p 0.28p 0
02/09/2020 0.28p 0.28p 0.28p 0.28p 0
01/09/2020 0.28p 0.28p 0.25p 0.28p 250000
28/08/2020 0.28p 0.28p 0.20p 0.28p 250000
27/08/2020 0.28p 0.28p 0.28p 0.28p 0
26/08/2020 0.28p 0.28p 0.28p 0.28p 0
25/08/2020 0.28p 0.28p 0.28p 0.28p 0
24/08/2020 0.28p 0.28p 0.28p 0.28p 0
21/08/2020 0.28p 0.28p 0.28p 0.28p 0
20/08/2020 0.28p 0.28p 0.20p 0.28p 100000
19/08/2020 0.28p 0.28p 0.28p 0.28p 0
18/08/2020 0.28p 0.28p 0.28p 0.28p 0
17/08/2020 0.28p 0.28p 0.28p 0.28p 0
14/08/2020 0.28p 0.28p 0.20p 0.28p 56685
13/08/2020 0.28p 0.28p 0.21p 0.28p 28116
12/08/2020 0.28p 0.28p 0.28p 0.28p 0
11/08/2020 0.28p 0.28p 0.28p 0.28p 0
10/08/2020 0.28p 0.28p 0.28p 0.28p 0
07/08/2020 0.28p 0.28p 0.28p 0.28p 0
06/08/2020 0.28p 0.28p 0.20p 0.28p 25000
05/08/2020 0.28p 0.28p 0.28p 0.28p 0
04/08/2020 0.28p 0.28p 0.28p 0.28p 0
03/08/2020 0.28p 0.28p 0.28p 0.28p 0
31/07/2020 0.28p 0.28p 0.28p 0.28p 0
30/07/2020 0.28p 0.28p 0.20p 0.28p 40000
29/07/2020 0.28p 0.28p 0.20p 0.28p 2498
28/07/2020 0.25p 0.28p 0.25p 0.28p 150000
24/07/2020 0.25p 0.25p 0.25p 0.25p 0
23/07/2020 0.25p 0.25p 0.25p 0.25p 0
22/07/2020 0.25p 0.25p 0.25p 0.25p 0
21/07/2020 0.25p 0.25p 0.25p 0.25p 0
20/07/2020 0.25p 0.25p 0.25p 0.25p 0
17/07/2020 0.25p 0.25p 0.25p 0.25p 0
16/07/2020 0.28p 0.28p 0.25p 0.25p 500000
15/07/2020 0.28p 0.28p 0.28p 0.28p 0
14/07/2020 0.28p 0.35p 0.20p 0.28p 673751
13/07/2020 0.23p 0.30p 0.22p 0.28p 580669
10/07/2020 0.23p 0.23p 0.23p 0.23p 0
09/07/2020 0.23p 0.23p 0.23p 0.23p 0
08/07/2020 0.23p 0.23p 0.23p 0.23p 0
07/07/2020 0.23p 0.23p 0.23p 0.23p 0
06/07/2020 0.23p 0.23p 0.23p 0.23p 0
03/07/2020 0.23p 0.23p 0.23p 0.23p 0
02/07/2020 0.23p 0.23p 0.23p 0.23p 0
01/07/2020 0.23p 0.23p 0.23p 0.23p 0
30/06/2020 0.23p 0.23p 0.23p 0.23p 0
29/06/2020 0.23p 0.23p 0.23p 0.23p 0
26/06/2020 0.23p 0.23p 0.23p 0.23p 0
25/06/2020 0.23p 0.23p 0.23p 0.23p 0
24/06/2020 0.23p 0.23p 0.23p 0.23p 0
23/06/2020 0.23p 0.23p 0.23p 0.23p 0
22/06/2020 0.23p 0.23p 0.23p 0.23p 0
19/06/2020 0.23p 0.23p 0.23p 0.23p 0
18/06/2020 0.23p 0.23p 0.23p 0.23p 0
17/06/2020 0.23p 0.23p 0.23p 0.23p 0

*Close Price adjusted for both dividends and splits