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
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
01/06/2021 0.60p 0.70p 0.51p 0.60p 257744
31/05/2021 0.55p 0.70p 0.54p 0.60p 448281
28/05/2021 0.55p 0.70p 0.54p 0.60p 448281
27/05/2021 0.55p 0.55p 0.51p 0.55p 121359
26/05/2021 0.50p 0.60p 0.50p 0.55p 82891
25/05/2021 0.50p 0.50p 0.42p 0.50p 65365
24/05/2021 0.65p 0.70p 0.65p 0.65p 863938
21/05/2021 0.58p 0.70p 0.58p 0.65p 2100328
20/05/2021 0.60p 0.60p 0.55p 0.58p 237758
19/05/2021 0.60p 0.60p 0.55p 0.60p 47772
18/05/2021 0.63p 0.63p 0.55p 0.60p 318064
17/05/2021 0.63p 0.63p 0.55p 0.63p 98136
14/05/2021 0.63p 0.64p 0.63p 0.63p 155320
13/05/2021 0.63p 0.63p 0.63p 0.63p 447352
12/05/2021 0.63p 0.66p 0.63p 0.63p 136741
11/05/2021 0.58p 0.69p 0.55p 0.63p 1459729
10/05/2021 0.58p 0.58p 0.55p 0.58p 117886
07/05/2021 0.58p 0.59p 0.55p 0.58p 248230
06/05/2021 0.58p 0.60p 0.58p 0.58p 400000
05/05/2021 0.58p 0.60p 0.55p 0.58p 868639
04/05/2021 0.58p 0.58p 0.55p 0.58p 18000
03/05/2021 0.58p 0.58p 0.56p 0.58p 350057
30/04/2021 0.58p 0.58p 0.56p 0.58p 350057
29/04/2021 0.58p 0.58p 0.58p 0.58p 0
28/04/2021 0.55p 0.60p 0.51p 0.58p 538790
27/04/2021 0.55p 0.55p 0.55p 0.55p 0
26/04/2021 0.50p 0.58p 0.50p 0.55p 500000
23/04/2021 0.50p 0.50p 0.42p 0.50p 40000
22/04/2021 0.50p 0.50p 0.50p 0.50p 0
21/04/2021 0.50p 0.50p 0.50p 0.50p 0
20/04/2021 0.50p 0.50p 0.42p 0.50p 30657
19/04/2021 0.50p 0.58p 0.50p 0.50p 6560
16/04/2021 0.50p 0.50p 0.40p 0.50p 155930
15/04/2021 0.50p 0.50p 0.50p 0.50p 0
14/04/2021 0.50p 0.50p 0.50p 0.50p 0
13/04/2021 0.50p 0.50p 0.50p 0.50p 0
12/04/2021 0.50p 0.58p 0.42p 0.50p 145481
09/04/2021 0.50p 0.58p 0.42p 0.50p 283814
08/04/2021 0.50p 0.58p 0.42p 0.50p 543096
07/04/2021 0.50p 0.50p 0.50p 0.50p 0
06/04/2021 0.50p 0.50p 0.42p 0.50p 61735
05/04/2021 0.50p 0.50p 0.50p 0.50p 0
02/04/2021 0.50p 0.50p 0.50p 0.50p 0
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

*Close Price adjusted for both dividends and splits