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
05/12/2025 0.63p 0.65p 0.60p 0.63p 137923
04/12/2025 0.63p 0.65p 0.60p 0.63p 1059038
03/12/2025 0.63p 0.65p 0.60p 0.63p 774748
02/12/2025 0.63p 0.65p 0.56p 0.63p 1456824
01/12/2025 0.63p 0.65p 0.55p 0.63p 2007409
28/11/2025 0.68p 0.70p 0.62p 0.65p 2735785
27/11/2025 0.70p 0.70p 0.66p 0.68p 26224
26/11/2025 0.70p 0.75p 0.66p 0.70p 501251
25/11/2025 0.70p 0.74p 0.67p 0.70p 149411
24/11/2025 0.70p 0.74p 0.66p 0.70p 1064415
21/11/2025 0.70p 0.75p 0.68p 0.70p 86908
20/11/2025 0.80p 0.85p 0.68p 0.70p 5730450
19/11/2025 0.68p 0.85p 0.68p 0.80p 21300324
18/11/2025 0.68p 0.70p 0.67p 0.68p 658731
17/11/2025 0.70p 0.74p 0.66p 0.68p 3507878
14/11/2025 0.80p 0.80p 0.69p 0.70p 3171594
13/11/2025 0.80p 0.84p 0.80p 0.80p 418000
12/11/2025 0.73p 0.85p 0.73p 0.80p 6487760
11/11/2025 0.80p 0.80p 0.68p 0.73p 3757868
10/11/2025 0.80p 0.82p 0.76p 0.80p 850000
07/11/2025 0.85p 0.85p 0.76p 0.80p 4178427
06/11/2025 0.88p 0.91p 0.81p 0.85p 4200155
05/11/2025 0.90p 0.94p 0.81p 0.88p 564816
04/11/2025 0.93p 0.94p 0.85p 0.90p 2807451
03/11/2025 0.93p 1.00p 0.90p 0.93p 4318815
31/10/2025 0.88p 0.99p 0.84p 0.93p 7464248
30/10/2025 0.85p 0.95p 0.85p 0.90p 1439366
29/10/2025 0.88p 0.95p 0.85p 0.85p 2610748
28/10/2025 0.88p 0.95p 0.85p 0.88p 883903
27/10/2025 0.85p 0.94p 0.80p 0.80p 4977390
24/10/2025 0.85p 0.89p 0.82p 0.85p 700303
23/10/2025 0.85p 0.90p 0.84p 0.85p 2432718
22/10/2025 0.88p 0.90p 0.84p 0.85p 4367173
21/10/2025 0.85p 0.90p 0.83p 0.88p 832546
20/10/2025 0.90p 0.95p 0.85p 0.85p 4057618
17/10/2025 0.95p 0.95p 0.82p 0.95p 10615907
16/10/2025 0.95p 0.99p 0.91p 0.95p 849154
15/10/2025 0.88p 0.99p 0.88p 0.95p 3943025
14/10/2025 0.98p 1.04p 0.88p 0.88p 2853062
13/10/2025 1.03p 1.15p 0.93p 0.98p 6167382
10/10/2025 0.88p 1.00p 0.85p 1.00p 8077302
09/10/2025 0.88p 0.90p 0.85p 0.88p 1983688
08/10/2025 0.98p 0.99p 0.83p 0.88p 10469808
07/10/2025 1.05p 1.08p 0.95p 0.98p 1072283
06/10/2025 0.95p 1.10p 0.95p 1.05p 6089238
03/10/2025 0.85p 1.00p 0.84p 1.00p 5235599
02/10/2025 0.85p 0.90p 0.83p 0.85p 2220367
01/10/2025 0.93p 0.95p 0.81p 0.85p 1186457
30/09/2025 0.93p 1.00p 0.85p 0.93p 914009
29/09/2025 0.88p 1.00p 0.85p 0.93p 3736737
26/09/2025 0.90p 0.95p 0.85p 0.88p 6040293
25/09/2025 0.95p 0.95p 0.86p 0.90p 5662384
24/09/2025 0.93p 0.98p 0.91p 0.95p 364278
23/09/2025 0.98p 1.00p 0.92p 0.93p 4443714
22/09/2025 1.03p 1.05p 0.97p 0.98p 2843140
19/09/2025 1.05p 1.10p 1.02p 1.03p 3159702
18/09/2025 1.05p 1.10p 1.00p 1.05p 1429941
17/09/2025 1.08p 1.20p 1.03p 1.05p 4956119
16/09/2025 1.03p 1.05p 1.03p 1.08p 3441841
15/09/2025 1.03p 1.10p 0.99p 1.05p 6950409
12/09/2025 1.08p 1.09p 1.02p 1.03p 3981043
11/09/2025 1.05p 1.18p 1.05p 1.08p 17914330
10/09/2025 1.05p 1.30p 1.02p 1.18p 15595997
09/09/2025 1.08p 1.15p 1.02p 1.05p 2982332
08/09/2025 1.10p 1.18p 1.03p 1.08p 5742218
05/09/2025 1.00p 1.20p 0.99p 1.10p 10710443
04/09/2025 1.08p 1.08p 0.94p 1.00p 6693734
03/09/2025 1.15p 1.18p 0.95p 1.08p 21108692
02/09/2025 1.18p 1.19p 1.10p 1.15p 2538834
01/09/2025 1.20p 1.27p 1.13p 1.18p 1209392
29/08/2025 1.30p 1.30p 1.20p 1.20p 2635642
28/08/2025 1.25p 1.35p 1.25p 1.30p 2357126
27/08/2025 1.33p 1.35p 1.24p 1.25p 2473468
26/08/2025 1.40p 1.45p 1.31p 1.33p 3451166
22/08/2025 1.50p 1.53p 1.32p 1.40p 4540835
21/08/2025 1.35p 1.60p 1.35p 1.50p 5122990
20/08/2025 1.40p 1.47p 1.35p 1.35p 2070111
19/08/2025 1.45p 1.47p 1.35p 1.40p 1231388
18/08/2025 1.45p 1.60p 1.38p 1.45p 3337538
15/08/2025 1.50p 1.59p 1.42p 1.45p 5567861
14/08/2025 1.60p 1.78p 1.42p 1.50p 5475584
13/08/2025 1.50p 1.67p 1.38p 1.60p 6460588
12/08/2025 1.60p 1.62p 1.36p 1.50p 4941010
11/08/2025 1.60p 1.65p 1.52p 1.60p 1955296
08/08/2025 1.60p 1.70p 1.55p 1.60p 1641420
07/08/2025 1.70p 1.79p 1.59p 1.60p 3350401
06/08/2025 1.60p 1.89p 1.60p 1.70p 7950338
05/08/2025 1.70p 1.75p 1.60p 1.60p 1587607
04/08/2025 1.80p 1.90p 1.62p 1.70p 2570851
01/08/2025 1.50p 2.00p 1.47p 1.80p 9146556
31/07/2025 1.70p 1.70p 1.40p 1.50p 5757319
30/07/2025 1.75p 1.88p 1.60p 1.70p 1004097
29/07/2025 0.18p 0.19p 0.16p 0.18p 2545715
28/07/2025 0.22p 0.23p 0.17p 0.18p 39737636
25/07/2025 0.17p 0.23p 0.17p 0.22p 55289896
24/07/2025 0.17p 0.18p 0.16p 0.17p 30051482
23/07/2025 0.18p 0.18p 0.16p 0.17p 41241300
22/07/2025 0.18p 0.19p 0.16p 0.18p 38776936
21/07/2025 0.18p 0.18p 0.17p 0.18p 18920384
18/07/2025 0.19p 0.20p 0.17p 0.18p 23335066
17/07/2025 0.19p 0.20p 0.17p 0.19p 28705682
16/07/2025 0.21p 0.23p 0.18p 0.19p 86124776
15/07/2025 0.24p 0.24p 0.20p 0.21p 104570616
14/07/2025 0.25p 0.26p 0.24p 0.24p 35544000
11/07/2025 0.25p 0.26p 0.23p 0.24p 58115912
10/07/2025 0.28p 0.29p 0.23p 0.24p 42104640
09/07/2025 0.26p 0.28p 0.25p 0.27p 14605515
08/07/2025 0.27p 0.30p 0.26p 0.26p 52292584
07/07/2025 0.24p 0.28p 0.21p 0.27p 113105912
04/07/2025 0.27p 0.28p 0.23p 0.24p 66470724
03/07/2025 0.25p 0.29p 0.25p 0.27p 116961408
02/07/2025 0.28p 0.28p 0.25p 0.25p 68175984
01/07/2025 0.33p 0.35p 0.26p 0.28p 94843944
30/06/2025 0.37p 0.39p 0.26p 0.33p 233464416
27/06/2025 0.39p 0.40p 0.30p 0.35p 241745680
26/06/2025 0.42p 0.49p 0.36p 0.39p 190331744
25/06/2025 0.34p 0.44p 0.26p 0.42p 358006944
24/06/2025 0.47p 0.55p 0.31p 0.35p 384472960
23/06/2025 0.34p 0.46p 0.34p 0.43p 430768416
20/06/2025 0.26p 0.35p 0.25p 0.33p 287868448
19/06/2025 0.20p 0.26p 0.19p 0.26p 300203808
18/06/2025 0.18p 0.26p 0.18p 0.20p 405429408
17/06/2025 0.13p 0.17p 0.12p 0.17p 261475952
16/06/2025 0.11p 0.13p 0.10p 0.13p 83550016
13/06/2025 0.12p 0.12p 0.10p 0.11p 40094672
12/06/2025 0.12p 0.12p 0.11p 0.12p 27322400
11/06/2025 0.12p 0.13p 0.11p 0.12p 44587128
10/06/2025 0.11p 0.13p 0.11p 0.12p 78729248
09/06/2025 0.10p 0.12p 0.10p 0.11p 39640216
06/06/2025 0.11p 0.11p 0.10p 0.10p 12276354
05/06/2025 0.11p 0.11p 0.10p 0.11p 15143482
04/06/2025 0.11p 0.11p 0.10p 0.11p 29470434
03/06/2025 0.12p 0.13p 0.11p 0.11p 39715208
02/06/2025 0.13p 0.13p 0.11p 0.12p 62585552
30/05/2025 0.11p 0.13p 0.10p 0.13p 100188304
29/05/2025 0.13p 0.14p 0.11p 0.11p 152180160
28/05/2025 0.13p 0.14p 0.12p 0.13p 43588796
27/05/2025 0.14p 0.14p 0.13p 0.13p 17646888
23/05/2025 0.15p 0.15p 0.13p 0.14p 23814874
22/05/2025 0.14p 0.16p 0.14p 0.15p 60567816
21/05/2025 0.13p 0.15p 0.13p 0.14p 52397032
20/05/2025 0.12p 0.14p 0.12p 0.13p 39965696
19/05/2025 0.13p 0.13p 0.11p 0.12p 14023776
16/05/2025 0.13p 0.13p 0.12p 0.13p 14931308
15/05/2025 0.13p 0.14p 0.11p 0.13p 30671236
14/05/2025 0.14p 0.16p 0.13p 0.13p 39192496
13/05/2025 0.14p 0.15p 0.13p 0.14p 116629776
12/05/2025 0.11p 0.15p 0.11p 0.14p 182928752
09/05/2025 0.11p 0.13p 0.09p 0.11p 123031968
08/05/2025 0.09p 0.12p 0.09p 0.10p 244209200
07/05/2025 0.09p 0.09p 0.08p 0.09p 27119282
06/05/2025 0.09p 0.09p 0.08p 0.09p 12341149
02/05/2025 0.08p 0.09p 0.08p 0.09p 4637098
01/05/2025 0.08p 0.09p 0.08p 0.08p 6853036
30/04/2025 0.08p 0.08p 0.08p 0.08p 1418441
29/04/2025 0.09p 0.09p 0.08p 0.08p 29755894
28/04/2025 0.10p 0.10p 0.08p 0.09p 29817242
25/04/2025 0.09p 0.10p 0.09p 0.10p 36271464
24/04/2025 0.09p 0.10p 0.09p 0.09p 118443680
23/04/2025 0.09p 0.11p 0.08p 0.09p 158658144
22/04/2025 0.08p 0.09p 0.08p 0.08p 147363200
17/04/2025 0.07p 0.08p 0.07p 0.08p 28250000
16/04/2025 0.08p 0.08p 0.07p 0.07p 19470916
15/04/2025 0.08p 0.08p 0.08p 0.08p 219378
14/04/2025 0.08p 0.09p 0.08p 0.08p 22507696
11/04/2025 0.07p 0.09p 0.07p 0.08p 30409764
10/04/2025 0.07p 0.07p 0.07p 0.07p 11111112
09/04/2025 0.07p 0.07p 0.07p 0.07p 10808636
08/04/2025 0.07p 0.07p 0.06p 0.07p 36157916
07/04/2025 0.07p 0.08p 0.06p 0.07p 11492566
04/04/2025 0.08p 0.08p 0.07p 0.07p 27036308
03/04/2025 0.08p 0.08p 0.08p 0.08p 6550000
02/04/2025 0.08p 0.08p 0.08p 0.08p 1320059
01/04/2025 0.08p 0.08p 0.08p 0.08p 3707833
31/03/2025 0.08p 0.08p 0.08p 0.08p 2382997
28/03/2025 0.09p 0.09p 0.08p 0.08p 32200000
27/03/2025 0.10p 0.10p 0.09p 0.09p 2525000
26/03/2025 0.10p 0.10p 0.09p 0.10p 2500000
25/03/2025 0.10p 0.10p 0.09p 0.10p 2000000
24/03/2025 0.10p 0.10p 0.09p 0.10p 5000000
21/03/2025 0.10p 0.10p 0.10p 0.10p 0
20/03/2025 0.10p 0.10p 0.10p 0.10p 500000
19/03/2025 0.10p 0.10p 0.10p 0.10p 0
18/03/2025 0.10p 0.10p 0.10p 0.10p 170000
17/03/2025 0.10p 0.10p 0.10p 0.10p 0
14/03/2025 0.10p 0.10p 0.10p 0.10p 0
13/03/2025 0.09p 0.10p 0.09p 0.10p 18757776
12/03/2025 0.09p 0.09p 0.09p 0.09p 1000000
11/03/2025 0.09p 0.09p 0.09p 0.09p 10000000
10/03/2025 0.10p 0.10p 0.08p 0.09p 39005576
07/03/2025 0.10p 0.10p 0.09p 0.10p 9924055
06/03/2025 0.10p 0.10p 0.10p 0.10p 4020000
05/03/2025 0.10p 0.11p 0.09p 0.10p 15518275
04/03/2025 0.11p 0.11p 0.10p 0.10p 2385400
03/03/2025 0.10p 0.12p 0.10p 0.11p 17730924
28/02/2025 0.10p 0.10p 0.09p 0.10p 19496008
27/02/2025 0.10p 0.10p 0.09p 0.10p 77774176
26/02/2025 0.10p 0.10p 0.09p 0.10p 9003570
25/02/2025 0.11p 0.11p 0.10p 0.10p 21213736
24/02/2025 0.11p 0.12p 0.11p 0.11p 16725749

*Close Price adjusted for both dividends and splits