Tremor International LTD (DI) (TRMR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tremor International LTD (DI)

Date Open High Low Close* Volume
16/02/2016 63.50p 63.50p 63.50p 62.00p 0
15/02/2016 63.50p 63.50p 63.50p 62.00p 0
12/02/2016 63.50p 63.50p 63.50p 62.00p 0
11/02/2016 63.50p 63.50p 63.50p 62.00p 0
10/02/2016 63.50p 63.50p 63.50p 62.00p 0
09/02/2016 63.50p 63.50p 63.50p 62.00p 0
08/02/2016 63.50p 63.50p 63.50p 62.00p 0
05/02/2016 63.50p 63.50p 63.50p 62.00p 0
04/02/2016 63.50p 63.50p 63.50p 62.00p 0
03/02/2016 63.50p 63.50p 63.50p 62.00p 0
02/02/2016 63.50p 63.50p 63.50p 62.00p 0
01/02/2016 63.50p 63.50p 63.50p 62.00p 0
29/01/2016 63.50p 63.50p 63.50p 62.00p 0
28/01/2016 63.50p 63.50p 63.50p 62.00p 0
27/01/2016 63.50p 63.50p 63.50p 62.00p 0
26/01/2016 63.50p 63.50p 63.50p 62.00p 0
25/01/2016 63.50p 63.50p 63.50p 62.00p 0
22/01/2016 63.50p 63.50p 63.50p 62.00p 0
21/01/2016 63.50p 63.50p 63.50p 62.00p 0
20/01/2016 63.50p 63.50p 63.50p 62.00p 0
19/01/2016 63.50p 63.50p 63.50p 62.00p 0
18/01/2016 63.50p 63.50p 63.50p 62.00p 0
15/01/2016 63.50p 63.50p 63.50p 62.00p 0
14/01/2016 63.50p 63.50p 63.50p 62.00p 0
13/01/2016 63.50p 63.50p 63.50p 62.00p 0
12/01/2016 63.50p 63.50p 63.50p 62.00p 0
11/01/2016 63.50p 63.50p 63.50p 62.00p 0
08/01/2016 63.50p 63.50p 63.50p 62.00p 0
07/01/2016 63.50p 63.50p 63.50p 62.00p 0
06/01/2016 63.50p 63.50p 63.50p 62.00p 0
05/01/2016 63.50p 63.50p 63.50p 62.00p 0
04/01/2016 63.50p 63.50p 63.50p 62.00p 0
31/12/2015 63.50p 63.50p 63.50p 62.00p 0
30/12/2015 63.50p 63.50p 63.50p 62.00p 0
29/12/2015 63.50p 63.50p 63.50p 62.00p 0
24/12/2015 63.50p 63.50p 63.50p 62.00p 0
23/12/2015 63.50p 63.50p 63.50p 62.00p 0
22/12/2015 63.50p 63.50p 63.50p 62.00p 0
21/12/2015 63.50p 63.50p 63.50p 62.00p 0
18/12/2015 63.50p 63.50p 63.50p 62.00p 0
17/12/2015 63.50p 63.50p 63.50p 62.00p 0
16/12/2015 63.50p 63.50p 63.50p 62.00p 0
15/12/2015 63.50p 63.50p 63.50p 62.00p 0
14/12/2015 63.50p 63.50p 63.50p 62.00p 0
11/12/2015 63.50p 63.50p 63.50p 62.00p 0
10/12/2015 63.50p 63.50p 63.50p 62.00p 0
09/12/2015 63.50p 63.50p 63.50p 62.00p 0
08/12/2015 63.50p 63.50p 63.50p 62.00p 0
07/12/2015 63.50p 63.50p 63.50p 62.00p 0
04/12/2015 63.50p 63.50p 63.50p 62.00p 0
03/12/2015 63.50p 63.50p 63.50p 62.00p 0
02/12/2015 63.50p 63.50p 63.50p 62.00p 0
01/12/2015 63.50p 63.50p 63.50p 62.00p 0
30/11/2015 63.50p 63.50p 63.50p 62.00p 0
27/11/2015 63.50p 63.50p 63.50p 62.00p 0
26/11/2015 63.50p 63.50p 63.50p 62.00p 0
25/11/2015 63.50p 63.50p 63.50p 62.00p 0
24/11/2015 63.50p 63.50p 63.50p 62.00p 0
23/11/2015 63.50p 63.50p 63.50p 62.00p 0
20/11/2015 63.50p 63.50p 63.50p 62.00p 0
19/11/2015 63.50p 63.50p 63.50p 62.00p 0
18/11/2015 63.50p 63.50p 63.50p 62.00p 0
17/11/2015 63.50p 63.50p 63.50p 62.00p 0
16/11/2015 63.50p 63.50p 63.50p 62.00p 0
13/11/2015 63.50p 63.50p 63.50p 62.00p 0
12/11/2015 63.50p 63.50p 63.50p 62.00p 0
11/11/2015 63.50p 63.50p 63.50p 62.00p 0
10/11/2015 63.50p 63.50p 63.50p 62.00p 0
09/11/2015 63.50p 63.50p 63.50p 62.00p 0
06/11/2015 63.50p 63.50p 63.50p 62.00p 0
05/11/2015 63.50p 63.50p 63.50p 62.00p 0
04/11/2015 63.50p 63.50p 63.50p 62.00p 0
03/11/2015 63.50p 63.50p 63.50p 62.00p 0
02/11/2015 63.50p 63.50p 63.50p 62.00p 0
30/10/2015 63.50p 63.50p 63.50p 62.00p 0
29/10/2015 63.50p 63.50p 63.50p 62.00p 0
28/10/2015 63.50p 63.50p 63.50p 62.00p 0
27/10/2015 63.50p 63.50p 63.50p 62.00p 0
26/10/2015 63.50p 63.50p 63.50p 62.00p 0
23/10/2015 63.50p 63.50p 63.50p 62.00p 0
22/10/2015 63.50p 63.50p 63.50p 62.00p 0
21/10/2015 63.50p 63.50p 63.50p 62.00p 0
20/10/2015 63.50p 63.50p 63.50p 62.00p 0
19/10/2015 63.50p 63.50p 63.50p 62.00p 0
16/10/2015 63.50p 63.50p 63.50p 62.00p 0
15/10/2015 63.50p 63.50p 63.50p 62.00p 0
14/10/2015 63.50p 63.50p 63.50p 62.00p 0
13/10/2015 63.50p 63.50p 63.50p 62.00p 0
12/10/2015 63.50p 63.50p 63.50p 62.00p 0
09/10/2015 63.50p 63.50p 63.50p 62.00p 0
08/10/2015 63.50p 63.50p 63.50p 62.00p 0
07/10/2015 63.50p 63.50p 63.50p 62.00p 0
06/10/2015 63.50p 63.50p 63.50p 62.00p 0
05/10/2015 63.50p 63.50p 63.50p 62.00p 0
02/10/2015 63.50p 63.50p 63.50p 62.00p 0
01/10/2015 63.50p 63.50p 63.50p 62.00p 0
30/09/2015 63.50p 63.50p 63.50p 62.00p 0
29/09/2015 63.50p 63.50p 63.50p 62.00p 0
28/09/2015 63.50p 63.50p 63.50p 62.00p 0
25/09/2015 63.50p 63.50p 63.50p 62.00p 0
24/09/2015 63.50p 63.50p 63.50p 62.00p 0
23/09/2015 63.50p 63.50p 63.50p 62.00p 0
22/09/2015 63.50p 63.50p 62.00p 62.00p 0
21/09/2015 62.00p 62.00p 62.00p 62.00p 0
18/09/2015 62.00p 64.00p 62.00p 62.00p 24395
17/09/2015 62.00p 62.00p 62.00p 62.00p 0
16/09/2015 62.00p 62.00p 62.00p 62.00p 0
15/09/2015 62.00p 63.50p 62.00p 62.00p 0
14/09/2015 62.00p 62.00p 60.12p 62.00p 3460
11/09/2015 61.00p 63.25p 61.00p 62.00p 76822
10/09/2015 61.00p 62.74p 61.00p 61.00p 8818750
09/09/2015 61.00p 61.00p 61.00p 61.00p 0
08/09/2015 61.00p 62.90p 58.10p 61.00p 32000
07/09/2015 61.00p 61.00p 61.00p 61.00p 0
04/09/2015 61.00p 61.00p 58.10p 61.00p 1000
03/09/2015 61.50p 62.20p 59.00p 61.00p 4000
02/09/2015 60.50p 60.50p 60.50p 60.50p 0
01/09/2015 60.50p 60.50p 57.01p 60.50p 1500
28/08/2015 60.50p 62.50p 58.00p 60.50p 23200
27/08/2015 60.50p 60.50p 60.50p 60.50p 0
26/08/2015 60.50p 60.50p 60.50p 60.50p 0
25/08/2015 59.50p 60.50p 59.50p 60.50p 3000
24/08/2015 60.50p 60.50p 57.00p 59.50p 5969
21/08/2015 61.00p 61.00p 58.11p 61.00p 2150
20/08/2015 61.00p 63.00p 58.11p 61.00p 11425
19/08/2015 61.00p 61.00p 61.00p 61.00p 0
18/08/2015 61.00p 63.00p 58.11p 61.00p 4808
17/08/2015 61.00p 61.00p 61.00p 61.00p 0
14/08/2015 61.00p 61.00p 61.00p 61.00p 0
13/08/2015 61.00p 61.00p 61.00p 61.00p 0
12/08/2015 61.00p 61.00p 58.11p 61.00p 2000
11/08/2015 61.00p 62.00p 61.00p 61.00p 2014
10/08/2015 61.00p 61.00p 58.11p 61.00p 7000
07/08/2015 61.00p 61.00p 61.00p 61.00p 0
06/08/2015 61.00p 61.00p 61.00p 61.00p 0
05/08/2015 61.00p 61.00p 61.00p 61.00p 0
04/08/2015 61.00p 62.00p 58.11p 61.00p 9950
03/08/2015 61.00p 61.00p 61.00p 61.00p 0
31/07/2015 60.50p 62.00p 60.50p 61.00p 6500
30/07/2015 60.50p 60.50p 60.50p 60.50p 0
29/07/2015 60.50p 60.50p 60.50p 60.50p 0
28/07/2015 60.50p 60.50p 57.50p 60.50p 3460
27/07/2015 60.50p 60.50p 60.50p 60.50p 0
24/07/2015 60.50p 61.00p 60.50p 60.50p 0
23/07/2015 60.00p 61.00p 60.00p 61.00p 24630
22/07/2015 60.00p 63.00p 60.00p 60.00p 0
21/07/2015 59.00p 63.00p 59.00p 63.00p 9999
20/07/2015 58.50p 59.00p 58.50p 59.00p 0
17/07/2015 59.00p 59.00p 57.00p 59.00p 1556
16/07/2015 59.50p 59.50p 57.00p 59.00p 5000
15/07/2015 59.50p 59.79p 57.00p 59.50p 81500
14/07/2015 59.50p 59.80p 57.00p 59.50p 50363
13/07/2015 59.50p 59.97p 57.10p 59.50p 9039
10/07/2015 59.50p 59.50p 57.01p 59.50p 2520
09/07/2015 59.50p 59.50p 57.25p 59.50p 5469
08/07/2015 59.50p 59.50p 57.81p 59.50p 7000
07/07/2015 59.50p 60.50p 59.50p 59.50p 810
06/07/2015 59.50p 59.50p 57.50p 59.50p 400000
03/07/2015 59.50p 59.50p 57.81p 59.50p 886
02/07/2015 59.50p 59.50p 57.78p 59.50p 3826
01/07/2015 63.00p 65.00p 58.00p 59.50p 328000
30/06/2015 63.50p 65.31p 61.00p 63.00p 80687
29/06/2015 63.50p 63.50p 60.00p 63.50p 1462
26/06/2015 66.50p 66.50p 63.00p 65.00p 5048
25/06/2015 67.00p 67.00p 66.50p 66.50p 0
24/06/2015 67.00p 67.00p 67.00p 67.00p 0
23/06/2015 69.50p 69.50p 64.00p 67.00p 9593
22/06/2015 69.50p 69.50p 66.00p 69.50p 1500
19/06/2015 69.50p 72.99p 66.00p 69.50p 8315
18/06/2015 69.50p 69.50p 66.07p 69.50p 1052
17/06/2015 69.50p 69.50p 66.00p 69.50p 82618
16/06/2015 71.50p 71.50p 67.00p 69.50p 60000
15/06/2015 71.50p 71.50p 68.00p 71.50p 12802
12/06/2015 72.00p 72.00p 69.00p 71.50p 22500
11/06/2015 72.00p 72.00p 69.00p 72.00p 28539
10/06/2015 72.00p 72.00p 69.00p 72.00p 41313
09/06/2015 73.50p 73.50p 69.00p 72.00p 50137
08/06/2015 73.50p 73.80p 71.00p 73.50p 7270
05/06/2015 74.50p 75.99p 71.50p 73.50p 29679
04/06/2015 70.00p 77.00p 70.00p 74.50p 36354
03/06/2015 67.50p 68.50p 65.00p 67.50p 18681
02/06/2015 67.50p 67.50p 65.00p 67.50p 42161
01/06/2015 66.50p 68.50p 65.00p 67.50p 35625
29/05/2015 70.00p 71.00p 66.50p 66.50p 23163
28/05/2015 76.00p 76.18p 67.00p 70.00p 144134
27/05/2015 117.50p 117.50p 117.50p 117.50p 0
26/05/2015 117.50p 119.50p 117.50p 117.50p 200
22/05/2015 117.50p 117.50p 117.50p 117.50p 0
21/05/2015 118.00p 118.00p 116.00p 117.50p 2633
20/05/2015 118.00p 118.00p 116.00p 118.00p 1934
19/05/2015 118.00p 119.50p 118.00p 118.00p 750
18/05/2015 120.00p 120.00p 117.00p 117.50p 8463
15/05/2015 118.00p 120.00p 116.00p 120.00p 17794
14/05/2015 119.00p 119.00p 118.00p 118.00p 3000
13/05/2015 119.00p 119.00p 119.00p 119.00p 0
12/05/2015 119.00p 119.00p 119.00p 119.00p 0
11/05/2015 119.00p 119.00p 119.00p 119.00p 0
08/05/2015 119.00p 119.00p 118.76p 119.00p 834
07/05/2015 119.00p 119.00p 118.00p 119.00p 285112
06/05/2015 122.50p 122.50p 118.00p 119.00p 13700

*Close Price adjusted for both dividends and splits