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
02/11/2020 211.00p 226.00p 198.00p 205.00p 270425
30/10/2020 220.00p 227.00p 209.00p 227.00p 177971
29/10/2020 218.00p 223.00p 207.00p 223.00p 199733
28/10/2020 216.00p 220.00p 193.96p 220.00p 387733
27/10/2020 226.00p 237.00p 214.00p 215.00p 195374
26/10/2020 225.00p 239.10p 220.00p 236.00p 192310
23/10/2020 210.00p 234.80p 209.00p 234.00p 538815
22/10/2020 204.00p 223.80p 202.00p 213.00p 478649
21/10/2020 190.00p 218.00p 190.00p 215.00p 843994
20/10/2020 189.50p 194.50p 166.00p 175.00p 185523
19/10/2020 198.00p 203.00p 190.00p 190.00p 97901
16/10/2020 204.50p 205.00p 200.00p 201.50p 153203
15/10/2020 204.50p 205.94p 200.00p 200.00p 299556
14/10/2020 202.50p 208.00p 199.50p 200.00p 160725
13/10/2020 201.50p 205.00p 198.00p 198.00p 121509
12/10/2020 190.50p 204.76p 190.15p 200.00p 303140
09/10/2020 187.50p 193.00p 185.00p 193.00p 84319
08/10/2020 187.50p 189.85p 185.30p 187.50p 40251
07/10/2020 187.50p 190.00p 185.15p 190.00p 13453
06/10/2020 187.50p 188.50p 185.00p 187.50p 53256
05/10/2020 187.50p 189.00p 185.00p 187.50p 79753
02/10/2020 187.00p 190.00p 184.00p 187.00p 553692
01/10/2020 187.50p 194.00p 184.00p 188.00p 839115
30/09/2020 182.00p 191.50p 180.50p 186.00p 104239
29/09/2020 175.50p 185.00p 173.25p 182.00p 165239
28/09/2020 170.00p 174.00p 169.10p 172.00p 450183
25/09/2020 172.00p 176.00p 165.45p 170.00p 211735
24/09/2020 171.00p 175.00p 167.00p 170.50p 41789
23/09/2020 167.50p 174.76p 165.00p 173.00p 237278
22/09/2020 151.00p 170.00p 151.00p 167.00p 221156
21/09/2020 153.00p 154.00p 151.10p 153.50p 294047
18/09/2020 153.00p 154.75p 151.10p 153.00p 97199
17/09/2020 153.00p 155.00p 145.00p 153.00p 542405
16/09/2020 152.50p 155.00p 150.00p 153.00p 438869
15/09/2020 148.00p 155.00p 146.00p 152.50p 132642
14/09/2020 149.00p 150.50p 146.00p 146.00p 24918
11/09/2020 149.00p 151.00p 147.69p 151.00p 26483
10/09/2020 148.50p 150.00p 145.21p 149.00p 79028
09/09/2020 148.50p 153.00p 145.00p 148.50p 35355
08/09/2020 149.00p 151.40p 145.00p 149.00p 91452
07/09/2020 149.00p 152.00p 146.65p 150.00p 19837
04/09/2020 149.00p 151.40p 145.00p 149.00p 110700
03/09/2020 147.50p 156.00p 145.00p 150.00p 137736
02/09/2020 147.50p 152.50p 144.00p 152.50p 93115
01/09/2020 148.50p 150.20p 144.00p 147.50p 113395
31/08/2020 145.00p 150.00p 142.77p 149.00p 151453
28/08/2020 145.00p 150.00p 142.77p 149.00p 151453
27/08/2020 136.00p 145.00p 136.00p 145.00p 133819
26/08/2020 136.00p 140.00p 132.00p 140.00p 599401
25/08/2020 136.00p 137.00p 131.50p 131.50p 313497
24/08/2020 136.00p 136.90p 132.24p 136.00p 95374
21/08/2020 137.50p 137.50p 132.80p 136.00p 256122
20/08/2020 137.00p 138.88p 135.12p 137.00p 50964
19/08/2020 137.50p 138.88p 135.00p 137.00p 51939
18/08/2020 132.50p 140.00p 132.50p 137.50p 96336
17/08/2020 132.50p 134.85p 130.15p 132.50p 168591
14/08/2020 130.00p 133.50p 128.88p 132.50p 99065
13/08/2020 130.00p 132.00p 128.50p 130.00p 33898
12/08/2020 129.50p 131.88p 128.88p 130.00p 21286
11/08/2020 129.00p 131.85p 127.00p 129.50p 52533
10/08/2020 128.00p 132.00p 126.50p 129.00p 30892
07/08/2020 124.00p 130.00p 122.00p 128.00p 73162
06/08/2020 124.00p 125.88p 122.00p 124.00p 50920
05/08/2020 123.00p 126.00p 119.50p 126.00p 102461
04/08/2020 123.00p 124.95p 120.00p 121.00p 120739
03/08/2020 131.00p 131.00p 121.00p 123.00p 453967
31/07/2020 138.50p 140.00p 129.00p 131.00p 431303
30/07/2020 141.00p 141.00p 137.00p 137.00p 153772
29/07/2020 138.50p 145.00p 137.00p 145.00p 93455
28/07/2020 138.50p 138.50p 136.50p 138.50p 479956
27/07/2020 140.50p 140.50p 137.00p 138.00p 57217
24/07/2020 140.50p 140.50p 137.00p 140.50p 45590
23/07/2020 138.50p 140.50p 133.00p 137.50p 69616
22/07/2020 140.50p 140.85p 137.00p 138.50p 99526
21/07/2020 140.50p 141.92p 137.50p 140.50p 38480
20/07/2020 139.00p 139.15p 135.24p 137.00p 69492
17/07/2020 141.00p 141.00p 138.00p 139.00p 66061
16/07/2020 141.50p 143.00p 138.00p 138.00p 322110
15/07/2020 140.50p 144.00p 134.00p 141.50p 108915
14/07/2020 140.50p 141.40p 139.00p 139.00p 55170
13/07/2020 138.50p 142.00p 138.50p 142.00p 39127
10/07/2020 143.00p 150.00p 140.00p 150.00p 159238
09/07/2020 143.00p 150.00p 140.00p 143.00p 17082
08/07/2020 143.00p 143.00p 140.00p 143.00p 300430
07/07/2020 150.00p 150.00p 142.00p 144.00p 167457
06/07/2020 151.50p 152.00p 148.00p 150.00p 81813
03/07/2020 149.00p 152.00p 148.00p 150.00p 802456
02/07/2020 150.50p 151.00p 148.00p 150.00p 72218
01/07/2020 151.50p 153.00p 148.50p 153.00p 191836
30/06/2020 150.00p 152.00p 147.00p 151.00p 853314
29/06/2020 151.00p 152.50p 147.50p 150.00p 503372
26/06/2020 151.00p 151.00p 149.00p 149.00p 95363
25/06/2020 150.00p 151.00p 149.00p 151.00p 98640
24/06/2020 143.50p 149.90p 143.50p 147.50p 878119
23/06/2020 141.50p 145.00p 141.50p 145.00p 90884
22/06/2020 141.00p 142.00p 140.06p 142.00p 62077
19/06/2020 140.50p 142.00p 138.00p 142.00p 233419
18/06/2020 121.00p 144.00p 116.32p 140.50p 2001190
17/06/2020 148.50p 149.40p 143.00p 146.00p 74616
16/06/2020 151.50p 155.00p 147.00p 150.00p 186958
15/06/2020 152.00p 152.00p 148.00p 148.00p 110594
12/06/2020 160.00p 160.00p 147.00p 152.00p 161105
11/06/2020 167.50p 167.50p 158.70p 160.00p 73905
10/06/2020 171.50p 171.50p 165.00p 165.00p 255183
09/06/2020 169.00p 175.00p 169.00p 170.00p 212572
08/06/2020 166.00p 171.50p 162.50p 170.00p 205402
05/06/2020 158.50p 171.50p 157.19p 171.50p 128114
04/06/2020 157.50p 160.00p 155.00p 160.00p 159418
03/06/2020 157.50p 160.00p 153.00p 160.00p 663716
02/06/2020 151.50p 159.62p 151.50p 157.50p 62087
01/06/2020 147.50p 150.00p 147.00p 149.50p 31772
29/05/2020 146.50p 147.88p 145.00p 147.50p 14890
28/05/2020 149.00p 150.00p 141.00p 146.50p 164693
27/05/2020 144.50p 153.00p 144.50p 150.00p 129376
26/05/2020 143.00p 147.79p 133.00p 144.50p 62537
25/05/2020 134.00p 145.00p 132.00p 143.00p 132953
22/05/2020 134.00p 145.00p 132.00p 143.00p 132953
21/05/2020 127.00p 135.00p 125.00p 127.00p 69974
20/05/2020 126.50p 129.00p 125.00p 127.00p 88835
19/05/2020 126.50p 129.00p 125.10p 126.50p 14654
18/05/2020 126.00p 127.50p 124.00p 125.00p 582003
15/05/2020 126.50p 127.30p 124.50p 126.00p 271838
14/05/2020 128.50p 129.40p 124.00p 127.00p 514912
13/05/2020 128.50p 129.50p 127.00p 128.50p 135688
12/05/2020 132.50p 132.50p 127.09p 128.50p 518218
11/05/2020 134.50p 136.70p 130.00p 131.00p 369334
08/05/2020 134.50p 137.00p 132.00p 134.50p 20615
07/05/2020 134.50p 137.00p 132.00p 134.50p 20615
06/05/2020 133.00p 135.00p 130.00p 134.50p 184261
05/05/2020 132.50p 134.85p 130.00p 133.00p 68633
04/05/2020 142.50p 142.50p 130.00p 132.50p 302888
01/05/2020 144.50p 144.50p 140.00p 141.50p 459187
30/04/2020 144.50p 146.92p 140.00p 142.00p 132511
29/04/2020 144.50p 144.50p 142.55p 144.50p 138939
28/04/2020 145.50p 147.00p 140.55p 144.50p 250688
27/04/2020 147.00p 147.00p 143.00p 146.00p 310934
24/04/2020 147.00p 148.00p 146.00p 147.00p 210583
23/04/2020 145.50p 147.95p 143.00p 146.50p 32622
22/04/2020 145.50p 147.75p 143.00p 145.50p 698538
21/04/2020 147.50p 149.00p 143.11p 145.50p 347688
20/04/2020 145.50p 149.00p 145.22p 147.00p 91349
17/04/2020 143.50p 148.00p 142.40p 145.50p 107330
16/04/2020 142.50p 144.50p 140.00p 143.00p 169544
15/04/2020 140.50p 143.00p 138.00p 142.50p 118074
14/04/2020 135.00p 140.00p 135.00p 140.00p 226119
13/04/2020 126.00p 139.00p 126.00p 136.00p 244937
10/04/2020 126.00p 139.00p 126.00p 136.00p 244937
09/04/2020 126.00p 139.00p 126.00p 136.00p 244937
08/04/2020 143.00p 145.82p 120.00p 125.00p 942344
07/04/2020 135.00p 145.82p 133.40p 140.00p 253813
06/04/2020 138.00p 140.49p 132.00p 134.50p 318008
03/04/2020 141.00p 141.25p 130.25p 135.00p 288842
02/04/2020 140.00p 145.00p 135.30p 137.50p 200404
01/04/2020 140.00p 145.00p 130.13p 142.50p 1226418
31/03/2020 119.50p 154.95p 119.50p 140.00p 486892
30/03/2020 110.00p 120.75p 100.24p 114.00p 149210
27/03/2020 118.00p 118.00p 105.00p 110.00p 111627
26/03/2020 114.00p 120.00p 110.00p 118.00p 63032
25/03/2020 101.00p 120.00p 101.00p 114.00p 167860
24/03/2020 99.25p 102.50p 97.00p 101.00p 71208
23/03/2020 107.50p 107.50p 96.12p 102.00p 58632
20/03/2020 104.00p 120.80p 101.65p 107.50p 164996
19/03/2020 87.00p 105.00p 81.13p 100.00p 295891
18/03/2020 91.50p 92.00p 80.00p 85.00p 372929
17/03/2020 104.00p 104.00p 90.00p 92.00p 198355
16/03/2020 121.00p 121.00p 96.00p 100.00p 286943
13/03/2020 125.50p 128.00p 110.00p 121.00p 799746
12/03/2020 152.50p 152.50p 125.00p 125.00p 440246
11/03/2020 150.00p 159.00p 145.00p 150.00p 176151
10/03/2020 151.50p 152.99p 147.25p 152.00p 240988
09/03/2020 176.00p 176.00p 148.00p 148.00p 557420
06/03/2020 186.00p 190.00p 177.00p 180.50p 471747
05/03/2020 187.50p 190.00p 183.50p 186.00p 123462
04/03/2020 180.00p 187.50p 175.00p 187.50p 108149
03/03/2020 171.50p 185.00p 171.50p 184.00p 301543
02/03/2020 166.00p 174.75p 165.10p 167.00p 205175
28/02/2020 177.00p 177.00p 160.00p 165.00p 328019
27/02/2020 186.50p 186.50p 175.00p 183.00p 630879
26/02/2020 187.50p 188.50p 183.00p 186.50p 583583
25/02/2020 182.50p 190.96p 180.00p 186.00p 151019
24/02/2020 196.50p 200.00p 181.00p 181.50p 231001
21/02/2020 202.00p 202.20p 193.00p 196.50p 119284
20/02/2020 204.00p 204.40p 200.00p 202.00p 28465
19/02/2020 206.00p 210.16p 200.88p 204.00p 70230
18/02/2020 210.50p 213.99p 200.00p 206.00p 131086
17/02/2020 192.50p 212.00p 190.50p 210.50p 313570
14/02/2020 182.50p 191.95p 182.50p 191.00p 146507
13/02/2020 192.00p 192.00p 180.00p 182.50p 383619
12/02/2020 191.00p 191.74p 189.00p 190.00p 62560
11/02/2020 196.00p 196.00p 188.00p 191.00p 70247
10/02/2020 204.00p 204.00p 190.00p 196.00p 48610
07/02/2020 212.50p 213.00p 200.00p 204.00p 247134
06/02/2020 214.00p 214.00p 210.00p 212.50p 138947
05/02/2020 207.50p 215.00p 205.00p 214.00p 298063
04/02/2020 203.00p 210.00p 202.10p 208.00p 165200
03/02/2020 205.00p 205.88p 200.00p 203.00p 484894
31/01/2020 208.50p 209.94p 200.10p 202.00p 129405
30/01/2020 205.00p 212.88p 204.82p 210.00p 150034
29/01/2020 180.00p 210.00p 179.00p 206.00p 1030898
28/01/2020 180.50p 182.00p 178.80p 180.00p 110420

*Close Price adjusted for both dividends and splits