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
29/09/2011 2.69p 2.69p 2.60p 2.69p 115987
28/09/2011 2.69p 2.69p 2.60p 2.69p 0
27/09/2011 2.69p 2.69p 2.60p 2.69p 2261756
26/09/2011 2.69p 2.69p 2.60p 2.69p 8967
23/09/2011 2.80p 2.80p 2.60p 2.69p 1275862
22/09/2011 2.80p 2.80p 2.60p 2.80p 5363875
21/09/2011 2.63p 2.80p 2.60p 2.80p 1761737
20/09/2011 2.63p 2.63p 2.60p 2.63p 28997
19/09/2011 2.63p 2.76p 2.63p 2.63p 0
16/09/2011 2.63p 2.76p 2.63p 2.63p 0
15/09/2011 2.63p 2.76p 2.63p 2.63p 0
14/09/2011 2.63p 2.76p 2.63p 2.63p 289969
13/09/2011 2.63p 2.63p 2.59p 2.63p 1159875
12/09/2011 2.63p 2.63p 2.59p 2.63p 1159875
09/09/2011 2.63p 2.66p 2.59p 2.63p 253900
08/09/2011 2.67p 2.67p 2.59p 2.63p 127586
07/09/2011 2.69p 2.69p 2.65p 2.67p 580992
06/09/2011 2.85p 2.85p 2.59p 2.69p 347962
05/09/2011 2.85p 2.94p 2.85p 2.85p 0
02/09/2011 2.85p 2.94p 2.85p 2.85p 0
01/09/2011 2.85p 2.94p 2.85p 2.85p 0
31/08/2011 2.85p 2.94p 2.85p 2.85p 23197
30/08/2011 2.85p 2.86p 2.71p 2.85p 0
26/08/2011 2.80p 2.86p 2.71p 2.85p 127586
25/08/2011 2.80p 2.80p 2.76p 2.80p 166601
24/08/2011 2.54p 2.91p 2.54p 2.80p 1075193
23/08/2011 2.54p 2.55p 2.54p 2.54p 0
22/08/2011 2.54p 2.55p 2.54p 2.54p 92790
19/08/2011 2.56p 2.56p 2.51p 2.54p 150784
18/08/2011 2.56p 2.67p 2.35p 2.56p 0
17/08/2011 2.67p 2.67p 2.35p 2.56p 0
16/08/2011 2.35p 2.36p 2.35p 2.35p 0
15/08/2011 2.35p 2.36p 2.35p 2.35p 34796
12/08/2011 2.35p 2.41p 2.33p 2.35p 0
11/08/2011 2.33p 2.41p 2.33p 2.35p 115987
10/08/2011 2.31p 2.37p 2.24p 2.33p 550940
09/08/2011 2.33p 2.37p 2.28p 2.31p 465345
08/08/2011 2.24p 2.33p 2.24p 2.33p 469749
05/08/2011 2.41p 2.41p 2.33p 2.37p 458150
04/08/2011 2.41p 2.41p 2.37p 2.41p 46395
03/08/2011 2.41p 2.44p 2.37p 2.41p 109028
02/08/2011 2.33p 2.44p 2.33p 2.41p 57994
01/08/2011 2.41p 2.41p 2.41p 2.41p 0
29/07/2011 2.41p 2.44p 2.41p 2.41p 0
28/07/2011 2.44p 2.44p 2.41p 2.41p 37116
27/07/2011 2.44p 2.50p 2.41p 2.44p 231975
26/07/2011 2.31p 2.44p 2.31p 2.44p 28997
25/07/2011 2.31p 2.37p 2.31p 2.31p 0
22/07/2011 2.31p 2.37p 2.31p 2.31p 289969
21/07/2011 2.26p 2.33p 2.25p 2.31p 144984
20/07/2011 2.26p 2.33p 2.26p 2.26p 0
19/07/2011 2.26p 2.33p 2.26p 2.26p 579937
18/07/2011 2.26p 2.26p 2.16p 2.26p 144984
15/07/2011 2.48p 2.48p 2.16p 2.26p 1171473
14/07/2011 2.48p 2.48p 2.35p 2.48p 0
13/07/2011 2.48p 2.48p 2.35p 2.48p 0
12/07/2011 2.48p 2.48p 2.35p 2.48p 57994
11/07/2011 2.48p 2.48p 2.48p 2.48p 0
08/07/2011 2.48p 2.48p 2.48p 2.48p 0
07/07/2011 2.48p 2.59p 2.48p 2.48p 0
06/07/2011 2.48p 2.59p 2.48p 2.48p 0
05/07/2011 2.48p 2.59p 2.48p 2.48p 150784
04/07/2011 2.59p 2.59p 2.37p 2.48p 883166
01/07/2011 2.28p 2.59p 2.20p 2.59p 269091
30/06/2011 2.28p 2.41p 2.28p 2.28p 32481
29/06/2011 2.28p 2.41p 2.17p 2.28p 828150
28/06/2011 2.28p 2.37p 2.16p 2.28p 0
27/06/2011 2.18p 2.37p 2.16p 2.28p 324765
24/06/2011 2.18p 2.18p 2.01p 2.18p 11599
23/06/2011 2.18p 2.18p 2.05p 2.18p 48715
22/06/2011 2.18p 2.18p 2.16p 2.18p 0
21/06/2011 2.18p 2.18p 2.16p 2.18p 115987
20/06/2011 2.18p 2.18p 1.85p 2.18p 0
17/06/2011 2.18p 2.18p 1.85p 2.18p 153239
16/06/2011 2.18p 2.18p 2.18p 2.18p 0
15/06/2011 2.18p 2.20p 2.18p 2.18p 0
14/06/2011 2.18p 2.20p 2.18p 2.18p 41606
13/06/2011 2.18p 2.18p 1.98p 2.18p 0
10/06/2011 2.18p 2.18p 1.98p 2.18p 107501
09/06/2011 2.18p 2.18p 2.03p 2.18p 20712
08/06/2011 2.18p 2.18p 1.98p 2.18p 0
07/06/2011 2.18p 2.18p 1.98p 2.18p 0
06/06/2011 2.18p 2.18p 1.98p 2.18p 175559
03/06/2011 2.18p 2.18p 2.18p 2.18p 0
02/06/2011 2.20p 2.20p 2.13p 2.18p 0
01/06/2011 2.20p 2.20p 2.13p 2.20p 0
31/05/2011 2.20p 2.20p 2.13p 2.20p 289969
27/05/2011 2.20p 2.20p 2.13p 2.20p 0
26/05/2011 2.20p 2.20p 2.13p 2.20p 81785
25/05/2011 2.20p 2.20p 2.07p 2.20p 0
24/05/2011 2.20p 2.20p 2.07p 2.20p 20712
23/05/2011 2.07p 2.11p 2.07p 2.07p 0
20/05/2011 2.07p 2.11p 2.07p 2.07p 44141
19/05/2011 2.07p 2.07p 2.06p 2.07p 0
18/05/2011 2.07p 2.07p 2.06p 2.07p 27660
17/05/2011 2.07p 2.07p 2.07p 2.07p 0
16/05/2011 2.07p 2.07p 2.07p 2.07p 0
13/05/2011 2.07p 2.07p 2.07p 2.07p 0
12/05/2011 2.07p 2.11p 2.05p 2.07p 0
11/05/2011 2.07p 2.11p 2.05p 2.07p 0
10/05/2011 2.07p 2.11p 2.05p 2.07p 0
09/05/2011 2.05p 2.11p 2.05p 2.07p 260972
06/05/2011 2.05p 2.06p 2.05p 2.05p 0
05/05/2011 2.05p 2.06p 2.05p 2.05p 0
04/05/2011 2.05p 2.06p 2.05p 2.05p 1613
03/05/2011 2.07p 2.07p 2.05p 2.05p 864
28/04/2011 2.07p 2.07p 2.05p 2.07p 26511
27/04/2011 2.07p 2.07p 2.05p 2.07p 0
26/04/2011 2.07p 2.07p 2.05p 2.07p 144984
21/04/2011 2.20p 2.20p 2.07p 2.07p 685181
20/04/2011 2.20p 2.24p 2.10p 2.20p 0
19/04/2011 2.20p 2.24p 2.10p 2.20p 0
18/04/2011 2.24p 2.24p 2.10p 2.20p 63793
15/04/2011 2.28p 2.28p 2.16p 2.24p 57994
14/04/2011 2.24p 2.28p 2.07p 2.28p 0
13/04/2011 2.24p 2.24p 2.07p 2.24p 0
12/04/2011 2.24p 2.24p 2.07p 2.24p 0
11/04/2011 2.24p 2.24p 2.07p 2.24p 0
08/04/2011 2.24p 2.24p 2.07p 2.24p 67273
07/04/2011 2.24p 2.24p 2.07p 2.24p 0
06/04/2011 2.24p 2.24p 2.07p 2.24p 0
05/04/2011 2.24p 2.24p 2.07p 2.24p 173981
04/04/2011 2.24p 2.24p 2.16p 2.24p 57994
01/04/2011 2.24p 2.24p 2.17p 2.24p 163055
31/03/2011 2.24p 2.50p 2.24p 2.24p 0
30/03/2011 2.28p 2.50p 2.24p 2.24p 0
29/03/2011 2.24p 2.50p 2.24p 2.28p 69156
28/03/2011 2.24p 2.24p 2.03p 2.24p 0
25/03/2011 2.24p 2.24p 2.03p 2.24p 0
24/03/2011 2.16p 2.24p 2.03p 2.24p 190889
23/03/2011 2.24p 2.33p 2.16p 2.16p 121123
22/03/2011 2.24p 2.24p 2.24p 2.24p 405956
21/03/2011 2.24p 2.24p 2.23p 2.24p 289969
18/03/2011 2.28p 2.28p 2.16p 2.24p 86991
17/03/2011 2.28p 2.28p 2.16p 2.28p 580
16/03/2011 2.28p 2.28p 2.16p 2.28p 0
15/03/2011 2.28p 2.28p 2.16p 2.28p 34796
14/03/2011 2.33p 2.33p 1.98p 2.28p 173981
11/03/2011 2.33p 2.41p 2.33p 2.33p 0
10/03/2011 2.33p 2.41p 2.33p 2.33p 57994
09/03/2011 2.48p 2.33p 2.16p 2.33p 611641
08/03/2011 2.48p 2.48p 2.46p 2.48p 44141
07/03/2011 2.48p 2.48p 2.37p 2.48p 0
04/03/2011 2.54p 2.48p 2.37p 2.48p 168633
03/03/2011 2.59p 2.54p 2.40p 2.54p 173981
02/03/2011 2.59p 2.59p 2.41p 2.59p 0
01/03/2011 2.48p 2.59p 2.41p 2.59p 191379
28/02/2011 2.63p 2.50p 2.37p 2.41p 208777
25/02/2011 2.67p 2.65p 2.50p 2.63p 0
24/02/2011 2.63p 2.63p 2.50p 2.63p 0
23/02/2011 2.65p 2.63p 2.50p 2.63p 655329
22/02/2011 2.63p 2.65p 2.53p 2.65p 869906
21/02/2011 2.61p 2.70p 2.51p 2.63p 0
18/02/2011 2.61p 2.70p 2.51p 2.61p 88442
17/02/2011 2.59p 2.61p 2.50p 2.61p 0
16/02/2011 2.59p 2.59p 2.50p 2.59p 0
15/02/2011 2.63p 2.59p 2.50p 2.59p 301567
14/02/2011 2.59p 2.63p 2.59p 2.63p 115121
11/02/2011 2.46p 2.59p 2.46p 2.59p 192539
10/02/2011 2.56p 2.67p 2.53p 2.56p 0
09/02/2011 2.53p 2.56p 2.53p 2.56p 19237
08/02/2011 2.46p 2.56p 2.46p 2.56p 44111
07/02/2011 2.47p 2.59p 2.47p 2.59p 12035
04/02/2011 2.43p 2.59p 2.43p 2.56p 92013
03/02/2011 2.54p 2.61p 2.43p 2.54p 0
02/02/2011 2.43p 2.54p 2.43p 2.54p 11599
01/02/2011 2.46p 2.54p 2.46p 2.54p 87629
31/01/2011 2.44p 2.46p 2.37p 2.46p 143824
28/01/2011 2.44p 2.44p 2.44p 2.44p 0
27/01/2011 2.41p 2.50p 2.41p 2.44p 131066
26/01/2011 2.52p 2.52p 2.16p 2.41p 252856
25/01/2011 2.65p 2.65p 2.52p 2.52p 0
24/01/2011 2.69p 2.69p 2.59p 2.65p 28997
21/01/2011 2.69p 2.71p 2.59p 2.69p 141357
20/01/2011 2.69p 2.72p 2.64p 2.69p 34796
19/01/2011 2.56p 2.72p 2.50p 2.69p 144566
18/01/2011 2.85p 2.85p 2.50p 2.56p 446552
17/01/2011 2.96p 2.96p 2.67p 2.85p 167691
14/01/2011 2.65p 2.93p 2.65p 2.85p 1621178
13/01/2011 2.58p 2.59p 2.37p 2.59p 0
12/01/2011 2.58p 2.59p 2.37p 2.59p 839539
11/01/2011 2.66p 2.66p 2.54p 2.59p 136129
10/01/2011 2.69p 2.69p 2.59p 2.69p 115987
07/01/2011 2.63p 2.76p 2.54p 2.69p 343249
06/01/2011 2.63p 2.80p 2.56p 2.63p 111661
05/01/2011 2.63p 2.63p 2.54p 2.63p 86991
04/01/2011 2.46p 2.80p 2.46p 2.63p 372778
31/12/2010 2.41p 2.59p 2.37p 2.46p 107868
30/12/2010 2.41p 2.59p 2.41p 2.41p 34796
29/12/2010 2.41p 2.59p 2.41p 2.41p 150784
24/12/2010 2.48p 2.50p 2.41p 2.41p 52194
23/12/2010 2.41p 2.59p 2.41p 2.48p 150365
22/12/2010 2.20p 2.59p 2.20p 2.41p 115987
21/12/2010 2.16p 2.20p 2.16p 2.20p 0
20/12/2010 2.16p 2.32p 2.16p 2.16p 202712
17/12/2010 2.16p 2.16p 2.03p 2.16p 127586
16/12/2010 2.16p 2.16p 2.16p 2.16p 0
15/12/2010 2.16p 2.28p 2.16p 2.16p 162382
14/12/2010 2.13p 2.28p 2.03p 2.16p 200451
13/12/2010 2.13p 2.13p 1.94p 2.13p 225364

*Close Price adjusted for both dividends and splits