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
22/03/2023 215.00p 234.40p 215.00p 223.00p 225769
21/03/2023 218.20p 224.80p 212.00p 224.00p 304226
20/03/2023 215.80p 216.81p 205.20p 216.20p 500822
17/03/2023 223.00p 228.00p 210.80p 219.80p 807167
16/03/2023 225.00p 237.57p 221.20p 225.80p 589726
15/03/2023 259.00p 259.00p 226.80p 228.20p 1004070
14/03/2023 230.00p 283.20p 225.46p 263.00p 1450920
13/03/2023 236.20p 249.62p 220.20p 231.60p 595513
10/03/2023 240.20p 248.00p 236.00p 239.20p 497140
09/03/2023 267.40p 269.60p 250.20p 252.80p 501764
08/03/2023 267.00p 269.40p 249.00p 267.60p 1101166
07/03/2023 312.00p 312.00p 266.00p 268.80p 1417181
06/03/2023 305.00p 324.20p 305.00p 319.40p 387515
03/03/2023 308.40p 324.40p 304.74p 315.20p 287467
02/03/2023 322.00p 324.20p 305.00p 313.00p 353417
01/03/2023 337.40p 339.80p 315.40p 320.00p 254778
28/02/2023 339.80p 339.80p 315.20p 317.40p 188282
27/02/2023 316.60p 332.00p 316.60p 320.60p 143612
24/02/2023 325.60p 332.80p 316.00p 317.60p 193923
23/02/2023 330.00p 336.40p 314.60p 332.60p 190086
22/02/2023 328.60p 328.80p 311.60p 326.00p 168242
21/02/2023 333.60p 338.00p 321.00p 323.00p 165756
20/02/2023 338.60p 342.20p 326.21p 332.80p 140737
17/02/2023 340.00p 340.00p 327.60p 330.40p 102693
16/02/2023 330.40p 340.00p 315.20p 337.20p 215701
15/02/2023 320.20p 328.40p 316.80p 325.40p 209585
14/02/2023 318.20p 327.80p 316.01p 326.40p 142959
13/02/2023 320.80p 320.80p 312.40p 318.20p 147960
10/02/2023 351.00p 351.00p 320.20p 322.40p 157953
09/02/2023 334.60p 342.80p 332.20p 335.80p 193666
08/02/2023 353.00p 353.00p 331.00p 337.00p 153520
07/02/2023 336.20p 342.20p 333.20p 339.00p 149902
06/02/2023 330.00p 341.00p 330.00p 338.60p 142374
03/02/2023 342.60p 342.70p 335.60p 338.40p 150752
02/02/2023 332.60p 345.40p 329.00p 345.40p 435137
01/02/2023 333.00p 335.00p 323.40p 327.80p 154873
31/01/2023 325.80p 335.80p 320.40p 329.00p 314712
30/01/2023 335.00p 335.80p 321.20p 331.00p 168953
27/01/2023 327.00p 332.00p 319.60p 328.00p 143652
26/01/2023 320.00p 326.60p 313.60p 322.20p 253537
25/01/2023 314.20p 319.80p 300.60p 310.20p 125244
24/01/2023 305.00p 318.40p 305.00p 316.40p 156185
23/01/2023 306.00p 310.00p 293.21p 307.60p 138227
20/01/2023 299.80p 304.60p 290.20p 303.80p 332121
19/01/2023 309.60p 309.60p 284.00p 295.60p 357479
18/01/2023 305.00p 309.00p 293.89p 303.20p 462602
17/01/2023 304.80p 304.80p 286.80p 291.40p 688531
16/01/2023 302.00p 303.20p 286.60p 290.60p 190601
13/01/2023 280.00p 299.80p 280.00p 295.00p 339169
12/01/2023 280.00p 289.80p 280.00p 285.80p 220790
11/01/2023 288.20p 293.80p 281.20p 282.20p 326596
10/01/2023 291.80p 296.60p 279.80p 282.80p 1003176
09/01/2023 272.00p 290.80p 272.00p 289.80p 356473
06/01/2023 287.00p 290.62p 277.80p 277.80p 340377
05/01/2023 285.00p 290.51p 279.40p 288.80p 291903
04/01/2023 261.80p 283.20p 261.80p 281.80p 319500
03/01/2023 260.00p 278.40p 260.00p 269.20p 474482
30/12/2022 279.00p 279.00p 265.60p 265.60p 155912
29/12/2022 270.00p 276.40p 265.00p 276.40p 252843
28/12/2022 270.00p 275.70p 260.40p 266.60p 623124
23/12/2022 273.20p 283.60p 271.80p 283.60p 150925
22/12/2022 287.00p 292.93p 270.60p 274.00p 887607
21/12/2022 303.20p 315.57p 288.00p 294.00p 1017807
20/12/2022 280.00p 281.40p 271.60p 275.00p 409085
19/12/2022 290.00p 290.00p 273.20p 276.20p 236673
16/12/2022 292.20p 292.20p 276.40p 282.00p 637276
15/12/2022 290.00p 304.80p 286.80p 293.00p 263861
14/12/2022 316.20p 316.20p 291.20p 298.80p 204452
13/12/2022 301.60p 316.00p 290.00p 303.40p 509784
12/12/2022 320.00p 325.00p 300.80p 302.40p 259677
09/12/2022 344.00p 344.00p 321.00p 323.00p 225603
08/12/2022 322.00p 343.00p 321.80p 341.00p 237010
07/12/2022 341.60p 341.60p 314.20p 324.40p 326382
06/12/2022 321.20p 332.80p 321.20p 329.60p 381114
05/12/2022 333.60p 342.40p 325.00p 329.60p 334188
02/12/2022 323.80p 336.60p 323.80p 332.20p 353898
01/12/2022 312.00p 332.20p 312.00p 327.40p 366406
30/11/2022 313.00p 319.80p 298.20p 317.60p 566524
29/11/2022 301.40p 312.20p 291.20p 309.00p 327047
28/11/2022 308.20p 311.60p 296.60p 303.00p 596202
25/11/2022 309.80p 314.40p 297.64p 308.00p 541548
24/11/2022 295.00p 306.40p 285.40p 306.40p 371086
23/11/2022 289.00p 293.80p 282.20p 293.60p 201197
22/11/2022 300.00p 300.00p 277.20p 283.40p 436316
21/11/2022 294.80p 295.40p 280.00p 286.40p 574014
18/11/2022 281.00p 301.00p 274.20p 287.60p 556163
17/11/2022 268.00p 287.60p 262.40p 272.00p 984909
16/11/2022 277.00p 289.20p 271.40p 276.00p 645175
15/11/2022 288.60p 299.00p 272.80p 279.00p 1235949
14/11/2022 330.00p 330.60p 268.00p 290.00p 4287406
11/11/2022 359.60p 379.00p 357.40p 379.00p 550004
10/11/2022 340.00p 359.00p 331.20p 357.20p 399664
09/11/2022 347.60p 355.20p 335.20p 339.20p 234806
08/11/2022 352.60p 355.00p 345.27p 354.60p 171738
07/11/2022 347.60p 358.00p 341.00p 349.00p 431903
04/11/2022 350.00p 357.60p 337.60p 346.00p 195385
03/11/2022 332.80p 349.80p 330.00p 346.20p 311072
02/11/2022 360.00p 360.00p 336.00p 336.20p 153898
01/11/2022 350.00p 359.80p 344.00p 349.00p 459341
31/10/2022 331.00p 347.00p 330.60p 340.00p 415719
28/10/2022 332.20p 344.80p 325.40p 331.00p 297329
27/10/2022 348.20p 353.80p 332.60p 336.20p 212649
26/10/2022 350.00p 356.20p 345.00p 352.80p 186896
25/10/2022 349.60p 359.00p 345.60p 357.60p 168001
24/10/2022 345.00p 353.40p 337.21p 346.00p 184728
21/10/2022 342.00p 346.20p 330.20p 343.20p 322749
20/10/2022 340.20p 350.00p 329.20p 344.80p 318143
19/10/2022 358.60p 359.60p 336.40p 344.40p 429295
18/10/2022 319.00p 357.80p 318.79p 343.00p 829565
17/10/2022 291.00p 314.40p 290.00p 311.00p 2564647
14/10/2022 300.00p 311.90p 293.51p 297.00p 2289305
13/10/2022 303.00p 318.80p 296.40p 302.60p 665981
12/10/2022 308.40p 312.00p 300.00p 301.80p 376965
11/10/2022 318.00p 318.60p 302.20p 308.00p 464700
10/10/2022 333.80p 333.80p 316.60p 320.60p 233934
07/10/2022 345.00p 345.00p 322.80p 327.20p 210820
06/10/2022 345.00p 345.00p 322.80p 323.60p 311747
05/10/2022 348.60p 348.60p 325.20p 326.80p 194561
04/10/2022 319.00p 347.60p 312.80p 328.40p 346024
03/10/2022 303.20p 318.00p 303.20p 316.80p 107909
30/09/2022 308.20p 312.80p 300.20p 311.00p 301759
29/09/2022 304.80p 318.20p 300.40p 306.60p 231914
28/09/2022 308.00p 314.00p 297.60p 309.60p 533741
27/09/2022 302.80p 314.60p 301.40p 307.20p 612342
26/09/2022 309.80p 318.40p 293.20p 312.00p 1002841
23/09/2022 314.60p 316.80p 296.20p 302.80p 732487
22/09/2022 324.00p 329.80p 310.80p 313.80p 593103
21/09/2022 319.20p 330.00p 311.20p 322.60p 1300851
20/09/2022 325.40p 340.00p 310.80p 313.40p 1122324
16/09/2022 338.00p 338.00p 320.20p 324.60p 109534
15/09/2022 343.20p 344.87p 325.20p 335.60p 153062
14/09/2022 320.00p 345.00p 320.00p 340.00p 241857
13/09/2022 344.80p 346.52p 325.40p 331.60p 282917
12/09/2022 325.60p 344.00p 321.16p 340.00p 242919
09/09/2022 318.00p 328.00p 314.91p 328.00p 174598
08/09/2022 318.80p 321.80p 306.80p 318.60p 348111
07/09/2022 314.80p 320.40p 302.20p 316.40p 205613
06/09/2022 304.60p 321.20p 304.60p 316.20p 133049
05/09/2022 330.00p 330.00p 308.00p 312.60p 203593
02/09/2022 315.00p 327.40p 301.94p 322.00p 759397
01/09/2022 322.00p 325.58p 308.80p 315.40p 291610
31/08/2022 342.20p 342.40p 323.60p 328.60p 421036
30/08/2022 357.80p 365.20p 341.80p 342.20p 738352
26/08/2022 357.00p 376.20p 357.00p 374.20p 1151245
25/08/2022 360.00p 373.20p 354.62p 358.00p 2418413
24/08/2022 379.80p 379.80p 357.20p 360.00p 295041
23/08/2022 365.00p 376.20p 362.00p 371.00p 851360
22/08/2022 370.00p 384.40p 363.80p 374.00p 2188241
19/08/2022 358.00p 386.40p 342.20p 370.40p 2402799
18/08/2022 333.40p 351.60p 323.00p 345.00p 1452315
17/08/2022 339.00p 349.80p 321.17p 342.00p 1635210
16/08/2022 415.40p 424.80p 330.40p 338.00p 3043452
15/08/2022 456.60p 457.40p 433.00p 437.00p 510823
12/08/2022 450.00p 458.80p 449.00p 452.40p 375548
11/08/2022 443.60p 462.40p 443.60p 458.80p 557286
10/08/2022 449.80p 454.00p 433.20p 449.60p 407132
09/08/2022 448.80p 449.60p 429.60p 437.20p 311165
08/08/2022 430.00p 449.80p 430.00p 442.40p 629369
05/08/2022 445.00p 450.00p 428.80p 440.00p 305753
04/08/2022 443.40p 456.20p 440.00p 440.00p 642066
03/08/2022 419.80p 442.00p 416.00p 440.00p 375083
02/08/2022 417.00p 420.60p 410.60p 420.00p 309636
01/08/2022 423.80p 429.80p 409.20p 418.60p 405564
29/07/2022 429.80p 438.00p 408.80p 430.00p 604487
28/07/2022 405.00p 430.00p 405.00p 427.00p 314750
27/07/2022 427.80p 427.80p 403.80p 420.80p 407226
26/07/2022 418.00p 426.40p 400.00p 422.40p 681351
25/07/2022 414.60p 424.80p 405.40p 418.40p 473419
22/07/2022 431.80p 434.80p 408.60p 416.00p 736608
21/07/2022 423.20p 429.20p 406.80p 426.00p 740265
20/07/2022 421.00p 425.60p 416.00p 422.80p 302680
19/07/2022 407.00p 420.20p 403.14p 416.00p 289194
18/07/2022 399.40p 408.80p 397.00p 405.20p 230937
15/07/2022 385.00p 402.20p 382.00p 391.40p 677762
14/07/2022 384.00p 404.60p 369.20p 380.40p 785958
13/07/2022 388.00p 388.00p 368.20p 379.00p 620477
12/07/2022 395.00p 399.80p 374.00p 384.00p 814668
11/07/2022 393.00p 399.00p 385.00p 389.60p 756032
08/07/2022 386.60p 408.00p 385.00p 393.60p 275131
07/07/2022 380.80p 389.60p 374.00p 381.40p 280341
06/07/2022 361.00p 382.00p 361.00p 373.00p 258739
05/07/2022 369.80p 369.80p 343.80p 352.00p 501014
04/07/2022 364.00p 378.60p 353.00p 355.60p 435432
01/07/2022 340.20p 363.40p 340.20p 360.40p 676634
30/06/2022 340.20p 353.00p 336.00p 350.20p 925822
29/06/2022 364.00p 366.80p 348.00p 350.60p 817474
28/06/2022 378.20p 382.80p 368.20p 372.60p 383040
27/06/2022 370.80p 382.40p 363.80p 367.00p 660887
24/06/2022 355.00p 370.60p 355.00p 367.40p 834017
23/06/2022 358.80p 365.00p 348.00p 354.60p 597648
22/06/2022 365.60p 370.20p 345.20p 360.80p 570260
21/06/2022 390.00p 390.00p 354.90p 362.40p 1486114
20/06/2022 368.60p 369.00p 351.40p 356.20p 665872
17/06/2022 349.00p 366.00p 338.00p 361.20p 1825545
16/06/2022 375.00p 385.60p 340.20p 340.20p 1949542
15/06/2022 390.00p 398.20p 369.93p 374.00p 2210783
14/06/2022 409.60p 409.60p 370.00p 390.60p 1997903
13/06/2022 424.00p 424.20p 381.80p 391.00p 1482775
10/06/2022 455.20p 458.60p 422.20p 427.00p 861843
09/06/2022 453.00p 479.60p 446.00p 448.00p 979249

*Close Price adjusted for both dividends and splits