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
16/05/2019 0.20p 0.20p 0.11p 0.18p 1150000
15/05/2019 0.20p 0.20p 0.20p 0.20p 0
14/05/2019 0.30p 0.30p 0.20p 0.20p 0
13/05/2019 0.30p 0.30p 0.20p 0.20p 0
10/05/2019 0.30p 0.30p 0.20p 0.20p 0
09/05/2019 0.20p 0.20p 0.20p 0.20p 0
08/05/2019 0.20p 0.20p 0.20p 0.20p 0
07/05/2019 0.20p 0.20p 0.20p 0.20p 0
03/05/2019 0.30p 0.30p 0.20p 0.20p 0
02/05/2019 0.20p 0.20p 0.20p 0.20p 0
01/05/2019 0.30p 0.30p 0.20p 0.20p 6700
30/04/2019 0.30p 0.30p 0.20p 0.20p 0
29/04/2019 0.30p 0.30p 0.15p 0.20p 50000
26/04/2019 0.20p 0.20p 0.20p 0.20p 0
25/04/2019 0.20p 0.20p 0.20p 0.20p 0
24/04/2019 0.20p 0.20p 0.20p 0.20p 0
23/04/2019 0.20p 0.20p 0.15p 0.20p 51519
18/04/2019 0.30p 0.30p 0.15p 0.20p 80000
17/04/2019 0.20p 0.20p 0.20p 0.20p 0
16/04/2019 0.30p 0.30p 0.20p 0.20p 0
15/04/2019 0.30p 0.30p 0.20p 0.20p 0
12/04/2019 0.30p 0.30p 0.20p 0.20p 0
11/04/2019 0.30p 0.30p 0.20p 0.20p 0
10/04/2019 0.30p 0.30p 0.20p 0.20p 0
09/04/2019 0.30p 0.30p 0.20p 0.20p 0
08/04/2019 0.30p 0.30p 0.20p 0.20p 0
05/04/2019 0.20p 0.20p 0.20p 0.20p 0
04/04/2019 0.20p 0.20p 0.11p 0.20p 36818
03/04/2019 0.20p 0.20p 0.10p 0.20p 8884000
02/04/2019 0.20p 0.20p 0.20p 0.20p 0
01/04/2019 0.20p 0.20p 0.20p 0.20p 0
29/03/2019 0.30p 0.30p 0.12p 0.20p 3971
28/03/2019 0.30p 0.30p 0.20p 0.20p 0
27/03/2019 0.30p 0.30p 0.12p 0.20p 76779
26/03/2019 0.20p 0.20p 0.12p 0.20p 462
25/03/2019 0.30p 0.30p 0.20p 0.20p 0
22/03/2019 0.30p 0.30p 0.20p 0.20p 0
21/03/2019 0.30p 0.30p 0.20p 0.20p 0
20/03/2019 0.20p 0.20p 0.20p 0.20p 0
19/03/2019 0.20p 0.20p 0.20p 0.20p 0
18/03/2019 0.20p 0.20p 0.20p 0.20p 0
15/03/2019 0.20p 0.20p 0.20p 0.20p 0
14/03/2019 0.30p 0.30p 0.20p 0.20p 0
13/03/2019 0.20p 0.20p 0.20p 0.20p 0
12/03/2019 0.20p 0.20p 0.20p 0.20p 0
11/03/2019 0.30p 0.30p 0.20p 0.20p 0
08/03/2019 0.20p 0.20p 0.20p 0.20p 0
07/03/2019 0.30p 0.30p 0.12p 0.20p 100000
06/03/2019 0.30p 0.30p 0.20p 0.20p 0
05/03/2019 0.30p 0.30p 0.20p 0.20p 0
04/03/2019 0.30p 0.30p 0.20p 0.20p 0
01/03/2019 0.20p 0.20p 0.20p 0.20p 0
28/02/2019 0.30p 0.30p 0.20p 0.20p 0
27/02/2019 0.30p 0.30p 0.20p 0.20p 0
26/02/2019 0.30p 0.30p 0.20p 0.20p 0
25/02/2019 0.30p 0.30p 0.20p 0.20p 0
22/02/2019 0.20p 0.20p 0.20p 0.20p 0
21/02/2019 0.30p 0.30p 0.20p 0.20p 0
20/02/2019 0.20p 0.20p 0.20p 0.20p 0
19/02/2019 0.30p 0.30p 0.20p 0.20p 0
18/02/2019 0.30p 0.30p 0.20p 0.20p 0
15/02/2019 0.30p 0.30p 0.20p 0.20p 0
14/02/2019 0.20p 0.20p 0.20p 0.20p 0
13/02/2019 0.30p 0.30p 0.20p 0.20p 0
12/02/2019 0.20p 0.20p 0.20p 0.20p 0
11/02/2019 0.30p 0.30p 0.20p 0.20p 0
08/02/2019 0.30p 0.30p 0.20p 0.20p 0
07/02/2019 0.30p 0.30p 0.12p 0.20p 100000
06/02/2019 0.20p 0.20p 0.20p 0.20p 0
05/02/2019 0.20p 0.20p 0.20p 0.20p 0
04/02/2019 0.30p 0.30p 0.12p 0.20p 4234
01/02/2019 0.30p 0.30p 0.12p 0.20p 21467
31/01/2019 0.20p 0.20p 0.20p 0.20p 0
30/01/2019 0.20p 0.20p 0.20p 0.20p 0
29/01/2019 0.20p 0.20p 0.20p 0.20p 0
28/01/2019 0.38p 0.38p 0.20p 0.20p 100000
25/01/2019 0.38p 0.38p 0.38p 0.38p 0
24/01/2019 0.38p 0.38p 0.38p 0.38p 0
23/01/2019 0.38p 0.38p 0.38p 0.38p 0
22/01/2019 0.38p 0.38p 0.38p 0.38p 0
21/01/2019 0.38p 0.38p 0.38p 0.38p 0
18/01/2019 0.38p 0.38p 0.38p 0.38p 0
17/01/2019 0.38p 0.38p 0.38p 0.38p 0
16/01/2019 0.38p 0.38p 0.38p 0.38p 0
15/01/2019 0.38p 0.38p 0.25p 0.38p 50000
14/01/2019 0.38p 0.38p 0.38p 0.38p 0
11/01/2019 0.38p 0.38p 0.38p 0.38p 0
10/01/2019 0.38p 0.38p 0.38p 0.38p 0
09/01/2019 0.50p 0.50p 0.25p 0.38p 25000
08/01/2019 0.50p 0.50p 0.38p 0.38p 0
07/01/2019 0.38p 0.38p 0.38p 0.38p 0
04/01/2019 0.38p 0.38p 0.38p 0.38p 0
03/01/2019 0.38p 0.38p 0.38p 0.38p 0
02/01/2019 0.38p 0.38p 0.38p 0.38p 0
31/12/2018 0.38p 0.38p 0.38p 0.38p 0
28/12/2018 0.50p 0.50p 0.38p 0.38p 0
27/12/2018 0.50p 0.50p 0.25p 0.38p 30000
24/12/2018 0.50p 0.50p 0.38p 0.38p 0
21/12/2018 0.50p 0.50p 0.38p 0.38p 0
20/12/2018 0.50p 0.50p 0.38p 0.38p 0
19/12/2018 0.50p 0.50p 0.38p 0.38p 0
18/12/2018 0.50p 0.50p 0.38p 0.38p 0
17/12/2018 0.50p 0.50p 0.38p 0.38p 8880000
14/12/2018 0.50p 0.50p 0.38p 0.38p 0
13/12/2018 0.38p 0.38p 0.38p 0.38p 0
12/12/2018 0.38p 0.38p 0.38p 0.38p 0
11/12/2018 0.38p 0.38p 0.38p 0.38p 0
10/12/2018 0.38p 0.38p 0.38p 0.38p 0
07/12/2018 0.50p 0.50p 0.25p 0.38p 3422
06/12/2018 0.50p 0.50p 0.38p 0.38p 0
05/12/2018 0.38p 0.38p 0.25p 0.38p 25000
04/12/2018 0.50p 0.50p 0.38p 0.38p 0
03/12/2018 0.50p 0.50p 0.38p 0.38p 0
30/11/2018 0.38p 0.38p 0.38p 0.38p 0
29/11/2018 0.38p 0.38p 0.38p 0.38p 0
28/11/2018 0.50p 0.50p 0.38p 0.38p 0
27/11/2018 0.50p 0.38p 0.38p 0.38p 0
26/11/2018 0.38p 0.38p 0.38p 0.38p 0
23/11/2018 0.38p 0.38p 0.38p 0.38p 0
22/11/2018 0.50p 0.38p 0.38p 0.38p 0
21/11/2018 0.50p 0.50p 0.38p 0.38p 0
20/11/2018 0.50p 0.38p 0.38p 0.38p 0
19/11/2018 0.50p 0.50p 0.38p 0.38p 0
16/11/2018 0.50p 0.50p 0.38p 0.38p 0
15/11/2018 0.50p 0.38p 0.38p 0.38p 0
14/11/2018 0.38p 0.38p 0.38p 0.38p 0
13/11/2018 0.50p 0.50p 0.38p 0.38p 0
12/11/2018 0.50p 0.50p 0.38p 0.38p 0
09/11/2018 0.38p 0.38p 0.38p 0.38p 0
08/11/2018 0.50p 0.50p 0.38p 0.38p 0
07/11/2018 0.38p 0.38p 0.38p 0.38p 0
06/11/2018 0.50p 0.50p 0.38p 0.38p 0
05/11/2018 0.50p 0.50p 0.38p 0.38p 0
02/11/2018 0.50p 0.50p 0.38p 0.38p 0
01/11/2018 0.50p 0.38p 0.38p 0.38p 0
31/10/2018 0.50p 0.50p 0.38p 0.38p 0
30/10/2018 0.50p 0.50p 0.38p 0.38p 0
29/10/2018 0.50p 0.50p 0.38p 0.38p 0
26/10/2018 0.38p 0.38p 0.25p 0.38p 23125
25/10/2018 0.50p 0.38p 0.38p 0.38p 0
24/10/2018 0.38p 0.38p 0.38p 0.38p 0
23/10/2018 0.38p 0.38p 0.38p 0.38p 0
22/10/2018 0.50p 0.38p 0.38p 0.38p 0
19/10/2018 0.50p 0.38p 0.38p 0.38p 0
18/10/2018 0.50p 0.50p 0.25p 0.38p 4003
17/10/2018 0.50p 0.38p 0.38p 0.38p 0
16/10/2018 0.50p 0.38p 0.38p 0.38p 0
15/10/2018 0.50p 0.38p 0.38p 0.38p 0
12/10/2018 0.50p 0.50p 0.25p 0.38p 25000
11/10/2018 0.50p 0.38p 0.38p 0.38p 0
10/10/2018 0.50p 0.50p 0.38p 0.38p 0
09/10/2018 0.50p 0.38p 0.38p 0.38p 0
08/10/2018 0.50p 0.38p 0.38p 0.38p 0
05/10/2018 0.50p 0.50p 0.25p 0.38p 2498
04/10/2018 0.50p 0.38p 0.38p 0.38p 0
03/10/2018 0.50p 0.50p 0.26p 0.38p 75000
02/10/2018 0.50p 0.38p 0.38p 0.38p 0
01/10/2018 0.50p 0.38p 0.38p 0.38p 0
28/09/2018 0.50p 0.50p 0.38p 0.38p 0
27/09/2018 0.50p 0.50p 0.26p 0.38p 25962
26/09/2018 0.50p 0.38p 0.38p 0.38p 0
25/09/2018 0.50p 0.50p 0.30p 0.38p 10000
24/09/2018 0.50p 0.38p 0.38p 0.38p 0
21/09/2018 0.50p 0.38p 0.38p 0.38p 0
20/09/2018 0.50p 0.50p 0.26p 0.38p 25000
19/09/2018 0.50p 0.38p 0.38p 0.38p 0
18/09/2018 0.38p 0.38p 0.38p 0.38p 0
17/09/2018 0.50p 0.50p 0.38p 0.38p 0
14/09/2018 0.38p 0.38p 0.38p 0.38p 0
13/09/2018 0.50p 0.38p 0.38p 0.38p 0
12/09/2018 0.50p 0.38p 0.38p 0.38p 0
11/09/2018 0.38p 0.38p 0.38p 0.38p 0
10/09/2018 0.50p 0.50p 0.26p 0.38p 51779
07/09/2018 0.38p 0.38p 0.38p 0.38p 0
06/09/2018 0.38p 0.38p 0.38p 0.38p 0
05/09/2018 0.38p 0.38p 0.38p 0.38p 0
04/09/2018 0.38p 0.38p 0.38p 0.38p 0
03/09/2018 0.38p 0.38p 0.26p 0.38p 25000
31/08/2018 0.38p 0.38p 0.38p 0.38p 0
30/08/2018 0.38p 0.38p 0.38p 0.38p 0
29/08/2018 0.38p 0.38p 0.26p 0.38p 1248
28/08/2018 0.38p 0.38p 0.38p 0.38p 0
24/08/2018 0.38p 0.49p 0.38p 0.38p 20408
23/08/2018 0.50p 0.38p 0.38p 0.38p 0
22/08/2018 0.50p 0.50p 0.38p 0.38p 1938
21/08/2018 0.50p 0.38p 0.38p 0.38p 0
20/08/2018 0.50p 0.38p 0.38p 0.38p 0
17/08/2018 0.50p 0.50p 0.26p 0.38p 17677
16/08/2018 0.38p 0.38p 0.38p 0.38p 0
15/08/2018 0.38p 0.38p 0.26p 0.38p 77884
14/08/2018 0.50p 0.38p 0.38p 0.38p 0
13/08/2018 0.50p 0.38p 0.38p 0.38p 0
10/08/2018 0.50p 0.38p 0.38p 0.38p 0
09/08/2018 0.38p 0.38p 0.38p 0.38p 0
08/08/2018 0.38p 0.38p 0.38p 0.38p 0
07/08/2018 0.38p 0.38p 0.38p 0.38p 0
06/08/2018 0.38p 0.38p 0.38p 0.38p 0
03/08/2018 0.38p 0.38p 0.38p 0.38p 0
02/08/2018 0.38p 0.38p 0.38p 0.38p 0
01/08/2018 0.50p 0.38p 0.38p 0.38p 0

*Close Price adjusted for both dividends and splits