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
08/06/2022 481.00p 487.80p 457.80p 457.80p 1043217
07/06/2022 481.00p 509.00p 451.00p 474.20p 3329133
06/06/2022 501.00p 549.01p 492.00p 499.20p 4335670
01/06/2022 472.80p 519.00p 472.80p 501.00p 2243501
31/05/2022 468.20p 486.20p 465.40p 485.00p 1737908
30/05/2022 460.40p 474.80p 453.60p 468.40p 593973
27/05/2022 449.80p 456.80p 430.02p 454.00p 730136
26/05/2022 433.20p 443.78p 420.80p 432.80p 858234
25/05/2022 458.40p 462.35p 429.22p 430.60p 929578
24/05/2022 470.00p 489.40p 451.20p 458.20p 1410531
23/05/2022 471.60p 493.80p 467.00p 480.00p 878200
20/05/2022 465.40p 479.40p 458.80p 463.40p 1158909
19/05/2022 433.80p 455.80p 421.20p 454.00p 1034115
18/05/2022 442.20p 447.00p 431.00p 438.40p 914468
17/05/2022 453.80p 480.00p 434.12p 443.20p 1013115
16/05/2022 444.80p 461.36p 436.40p 446.40p 774573
13/05/2022 418.20p 451.72p 415.14p 450.80p 928454
12/05/2022 404.80p 435.40p 400.20p 429.00p 687426
11/05/2022 400.00p 427.00p 400.00p 416.00p 598460
10/05/2022 426.20p 444.09p 405.20p 413.20p 711013
09/05/2022 453.40p 457.46p 416.40p 417.40p 657066
06/05/2022 460.00p 470.00p 447.20p 460.60p 504985
05/05/2022 475.00p 489.80p 464.40p 466.80p 489910
04/05/2022 485.00p 485.00p 460.00p 462.20p 465223
03/05/2022 490.00p 500.00p 473.00p 480.40p 537362
29/04/2022 485.40p 508.50p 482.60p 484.00p 703904
28/04/2022 492.00p 508.00p 477.80p 485.20p 449984
27/04/2022 503.00p 515.00p 483.00p 487.80p 559902
26/04/2022 517.50p 537.00p 502.50p 505.00p 352807
25/04/2022 510.00p 532.50p 503.50p 520.00p 1183539
22/04/2022 517.00p 526.00p 505.78p 521.00p 610222
21/04/2022 514.00p 537.50p 486.00p 531.00p 799799
20/04/2022 504.00p 523.50p 498.00p 515.00p 522621
19/04/2022 500.00p 513.00p 491.80p 504.00p 472467
14/04/2022 510.50p 549.50p 503.50p 508.00p 656406
13/04/2022 500.00p 538.00p 500.00p 508.00p 481809
12/04/2022 530.00p 540.00p 508.80p 515.50p 532313
11/04/2022 542.00p 546.52p 511.00p 517.00p 933497
08/04/2022 551.00p 564.36p 541.50p 548.00p 679475
07/04/2022 562.00p 576.50p 554.50p 565.00p 747902
06/04/2022 550.00p 584.50p 550.00p 564.00p 805695
05/04/2022 577.00p 597.50p 569.50p 573.50p 480502
04/04/2022 570.00p 586.50p 558.23p 579.50p 613597
01/04/2022 592.50p 616.00p 576.00p 582.00p 942428
31/03/2022 594.00p 636.00p 590.00p 592.00p 896303
30/03/2022 604.00p 642.00p 604.00p 612.00p 342427
29/03/2022 618.00p 618.00p 598.00p 610.00p 258462
28/03/2022 614.00p 642.00p 592.00p 600.00p 603976
25/03/2022 580.00p 611.64p 558.00p 580.00p 536498
24/03/2022 556.00p 578.00p 554.33p 556.00p 321349
23/03/2022 550.00p 578.00p 546.00p 562.00p 352903
22/03/2022 580.00p 580.00p 552.00p 552.00p 393191
21/03/2022 564.00p 576.00p 556.00p 572.00p 294461
18/03/2022 558.00p 576.00p 546.00p 572.00p 276785
17/03/2022 570.00p 570.00p 542.00p 558.00p 416402
16/03/2022 550.00p 566.00p 538.00p 540.00p 508484
15/03/2022 542.00p 542.00p 512.00p 534.00p 350672
14/03/2022 530.00p 557.84p 530.00p 540.00p 332287
11/03/2022 544.00p 572.00p 536.00p 540.00p 275966
10/03/2022 556.00p 572.51p 536.00p 542.00p 254380
09/03/2022 532.00p 576.00p 532.00p 564.00p 388153
08/03/2022 514.00p 548.00p 512.00p 526.00p 406042
07/03/2022 534.00p 540.00p 496.00p 524.00p 561362
04/03/2022 578.00p 585.05p 534.00p 534.00p 500797
03/03/2022 578.00p 606.00p 572.00p 590.00p 791354
02/03/2022 586.00p 618.00p 566.00p 584.00p 672690
01/03/2022 572.00p 586.00p 554.00p 570.00p 327324
28/02/2022 562.00p 600.00p 550.00p 588.00p 763027
25/02/2022 546.00p 624.00p 542.00p 588.00p 695377
24/02/2022 489.00p 548.00p 476.00p 534.00p 1047828
23/02/2022 498.00p 504.00p 479.00p 484.00p 305501
22/02/2022 500.00p 526.00p 494.00p 499.00p 254959
21/02/2022 514.00p 520.00p 500.00p 512.00p 145587
18/02/2022 512.00p 523.68p 500.46p 508.00p 173743
17/02/2022 526.00p 538.00p 520.00p 522.00p 62709
16/02/2022 530.00p 544.00p 524.00p 526.00p 87119
15/02/2022 530.00p 548.00p 530.00p 546.00p 96407
14/02/2022 520.00p 540.00p 508.00p 528.00p 196748
11/02/2022 550.00p 552.00p 530.61p 540.00p 101443
10/02/2022 554.00p 572.00p 538.00p 542.00p 340451
09/02/2022 544.00p 556.00p 540.00p 554.00p 338709
08/02/2022 548.00p 551.37p 526.00p 538.00p 276570
07/02/2022 546.00p 560.00p 504.00p 552.00p 306605
04/02/2022 524.00p 552.00p 516.00p 544.00p 229444
03/02/2022 540.00p 544.00p 510.00p 522.00p 353657
02/02/2022 548.00p 564.00p 538.00p 538.00p 288567
01/02/2022 558.00p 560.00p 532.00p 546.00p 256531
31/01/2022 500.00p 528.00p 498.00p 522.00p 197809
28/01/2022 474.00p 497.00p 474.00p 497.00p 152560
27/01/2022 492.00p 502.00p 476.00p 497.00p 193012
26/01/2022 470.00p 502.00p 470.00p 495.00p 207634
25/01/2022 460.00p 490.00p 460.00p 478.00p 325212
24/01/2022 490.00p 498.00p 451.00p 465.00p 590640
21/01/2022 502.00p 508.00p 486.00p 498.00p 364355
20/01/2022 520.00p 526.00p 508.00p 516.00p 195557
19/01/2022 502.00p 530.00p 502.00p 516.00p 123367
18/01/2022 528.00p 540.00p 506.00p 506.00p 236877
17/01/2022 510.00p 542.00p 495.28p 542.00p 167427
14/01/2022 510.00p 520.00p 499.00p 512.00p 315721
13/01/2022 510.00p 532.67p 510.00p 520.00p 133898
12/01/2022 534.00p 536.00p 514.00p 516.00p 121899
10/01/2022 538.00p 538.00p 502.00p 512.00p 202591
07/01/2022 500.00p 528.00p 500.00p 524.00p 114098
06/01/2022 512.00p 522.40p 504.00p 518.00p 268282
05/01/2022 536.00p 538.00p 524.00p 534.00p 142001
04/01/2022 558.00p 562.00p 532.00p 536.00p 381219
31/12/2021 520.00p 562.00p 520.00p 554.00p 179492
30/12/2021 528.00p 546.00p 520.00p 542.00p 205487
29/12/2021 540.00p 543.64p 516.00p 522.00p 378480
24/12/2021 574.00p 574.00p 552.00p 556.00p 22498
23/12/2021 550.00p 572.00p 533.60p 564.00p 213164
22/12/2021 526.00p 554.00p 526.00p 544.00p 132896
21/12/2021 532.00p 546.00p 516.00p 540.00p 425706
20/12/2021 536.00p 546.00p 514.00p 530.00p 267400
17/12/2021 534.00p 546.00p 504.00p 532.00p 285419
16/12/2021 516.00p 552.00p 516.00p 552.00p 286178
15/12/2021 514.00p 526.00p 504.00p 524.00p 243606
14/12/2021 520.00p 540.00p 516.00p 520.00p 195168
13/12/2021 552.00p 566.00p 514.00p 520.00p 530387
10/12/2021 558.00p 566.00p 548.00p 552.00p 142894
09/12/2021 582.00p 582.00p 562.00p 564.00p 83976
08/12/2021 582.00p 588.00p 564.00p 568.00p 230804
07/12/2021 554.00p 584.00p 538.08p 578.00p 246572
06/12/2021 550.00p 558.00p 540.00p 550.00p 243238
03/12/2021 560.00p 572.00p 542.00p 552.00p 265574
02/12/2021 552.00p 556.00p 528.00p 552.00p 546556
01/12/2021 570.00p 582.00p 560.00p 560.00p 280888
30/11/2021 574.00p 584.00p 560.00p 566.00p 237715
29/11/2021 570.00p 630.00p 563.56p 574.00p 494244
26/11/2021 578.00p 578.00p 542.00p 562.00p 604515
25/11/2021 596.00p 596.00p 572.00p 586.00p 230175
24/11/2021 580.00p 602.00p 570.00p 596.00p 339082
23/11/2021 610.00p 636.00p 572.00p 590.00p 602725
22/11/2021 594.00p 622.00p 560.00p 584.00p 934841
19/11/2021 590.00p 616.00p 582.00p 612.00p 526947
18/11/2021 638.00p 640.00p 601.43p 612.00p 453942
17/11/2021 636.00p 664.00p 632.00p 636.00p 309150
16/11/2021 660.00p 664.00p 601.20p 634.00p 742204
15/11/2021 684.00p 692.00p 626.86p 640.00p 844009
12/11/2021 768.00p 770.00p 668.00p 684.00p 1067845
11/11/2021 746.00p 824.00p 746.00p 792.00p 3059054
10/11/2021 708.00p 759.70p 704.00p 746.00p 349279
09/11/2021 690.00p 736.00p 690.00p 728.00p 337147
08/11/2021 650.00p 690.21p 612.00p 684.00p 762959
05/11/2021 700.00p 700.00p 650.00p 656.00p 261557
04/11/2021 684.00p 698.00p 678.00p 684.00p 175912
03/11/2021 692.00p 706.00p 684.00p 694.00p 91249
02/11/2021 682.00p 720.84p 682.00p 704.00p 86637
01/11/2021 692.00p 712.00p 676.00p 706.00p 222488
29/10/2021 706.00p 708.00p 678.00p 680.00p 258747
28/10/2021 720.00p 720.00p 684.00p 710.00p 202965
27/10/2021 710.00p 735.18p 694.00p 702.00p 226452
26/10/2021 660.00p 728.00p 660.00p 722.00p 381834
25/10/2021 658.00p 682.00p 644.00p 674.00p 306044
22/10/2021 680.00p 692.00p 656.00p 660.00p 476110
21/10/2021 690.00p 712.00p 682.00p 692.00p 90592
20/10/2021 706.00p 712.00p 698.00p 698.00p 100569
19/10/2021 690.00p 726.00p 684.00p 708.00p 182114
18/10/2021 686.00p 702.00p 674.00p 678.00p 159361
15/10/2021 690.00p 696.00p 682.00p 692.00p 170098
14/10/2021 682.00p 694.00p 672.00p 686.00p 248231
13/10/2021 682.00p 694.00p 674.00p 676.00p 166895
12/10/2021 690.00p 706.00p 686.00p 692.00p 187252
11/10/2021 704.00p 706.00p 676.00p 700.00p 133389
08/10/2021 690.00p 716.00p 682.00p 698.00p 186250
07/10/2021 674.00p 700.00p 668.00p 694.00p 240362
06/10/2021 688.00p 688.00p 644.40p 674.00p 353642
05/10/2021 700.00p 708.00p 684.48p 690.00p 147889
04/10/2021 702.00p 722.00p 687.10p 694.00p 409102
01/10/2021 700.00p 716.03p 684.00p 706.00p 513965
30/09/2021 686.00p 705.28p 678.00p 678.00p 217222
29/09/2021 692.00p 706.00p 682.00p 684.00p 153451
28/09/2021 716.00p 716.00p 674.00p 694.00p 325945
27/09/2021 712.00p 736.53p 706.00p 716.00p 231771
24/09/2021 724.00p 732.00p 700.00p 728.00p 292056
23/09/2021 714.00p 728.00p 690.00p 722.00p 273967
22/09/2021 696.00p 708.00p 678.00p 702.00p 147799
21/09/2021 682.00p 702.00p 674.00p 678.00p 147103
20/09/2021 716.00p 716.00p 657.20p 680.00p 652627
17/09/2021 710.00p 730.00p 706.00p 716.00p 177322
16/09/2021 730.00p 736.00p 710.00p 722.00p 172329
15/09/2021 724.00p 738.52p 700.00p 712.00p 235936
14/09/2021 748.00p 755.16p 720.00p 724.00p 213948
13/09/2021 770.00p 776.00p 746.00p 760.00p 210075
10/09/2021 776.00p 788.25p 764.00p 766.00p 195166
09/09/2021 756.00p 782.00p 748.00p 780.00p 202638
08/09/2021 768.00p 790.00p 752.00p 764.00p 276767
07/09/2021 814.00p 814.00p 776.00p 778.00p 142434
06/09/2021 816.00p 816.00p 782.00p 788.00p 152565
03/09/2021 806.00p 827.64p 770.00p 806.00p 376497
02/09/2021 752.00p 810.00p 752.00p 802.00p 262409
01/09/2021 738.00p 784.00p 730.00p 768.00p 291354
31/08/2021 744.00p 747.72p 723.77p 738.00p 479684
27/08/2021 780.00p 810.00p 752.00p 754.00p 252114
26/08/2021 796.00p 828.00p 778.00p 786.00p 237172
25/08/2021 794.00p 816.00p 784.00p 806.00p 233624
24/08/2021 796.00p 810.21p 792.00p 798.00p 206834
23/08/2021 814.00p 828.00p 790.00p 794.00p 352534
20/08/2021 798.00p 818.00p 756.32p 818.00p 669086
19/08/2021 774.00p 824.00p 722.00p 778.00p 1663422

*Close Price adjusted for both dividends and splits