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
27/01/2020 181.00p 182.77p 179.56p 180.50p 141681
24/01/2020 201.00p 202.22p 178.00p 183.00p 463838
23/01/2020 208.50p 208.50p 198.12p 201.00p 57432
22/01/2020 209.00p 211.75p 206.25p 211.00p 1793198
21/01/2020 215.50p 217.60p 202.00p 209.00p 170093
20/01/2020 211.50p 221.44p 209.00p 216.00p 294219
17/01/2020 209.00p 222.22p 205.35p 211.00p 574860
16/01/2020 182.50p 211.26p 182.50p 210.00p 1184216
15/01/2020 170.50p 185.00p 170.00p 185.00p 254207
14/01/2020 172.50p 173.15p 167.00p 171.00p 214089
13/01/2020 161.50p 172.85p 160.00p 168.00p 133742
10/01/2020 167.50p 167.50p 154.00p 161.50p 359436
09/01/2020 173.50p 173.50p 165.00p 167.50p 65473
08/01/2020 175.00p 175.65p 170.00p 173.50p 120821
07/01/2020 177.50p 177.60p 172.50p 174.00p 711961
06/01/2020 177.00p 180.00p 175.00p 177.50p 801602
03/01/2020 169.00p 175.00p 168.25p 170.00p 117207
02/01/2020 160.00p 170.00p 158.62p 170.00p 229675
01/01/2020 157.50p 161.40p 157.18p 160.00p 30900
31/12/2019 157.50p 161.40p 157.18p 160.00p 30900
30/12/2019 156.00p 161.00p 155.00p 158.50p 279362
27/12/2019 153.50p 156.68p 150.00p 155.00p 162614
26/12/2019 153.50p 155.50p 152.09p 153.50p 15596
25/12/2019 153.50p 155.50p 152.09p 153.50p 15596
24/12/2019 153.50p 155.50p 152.09p 153.50p 15596
23/12/2019 153.50p 155.00p 152.35p 153.50p 46039
20/12/2019 153.00p 155.00p 151.00p 155.00p 51938
19/12/2019 151.50p 154.88p 151.00p 153.00p 1102234
18/12/2019 151.00p 152.00p 149.06p 151.00p 622873
17/12/2019 153.00p 153.30p 150.00p 150.00p 53509
16/12/2019 153.00p 154.00p 152.00p 154.00p 158491
13/12/2019 153.50p 153.50p 152.00p 153.00p 73238
12/12/2019 153.50p 154.96p 151.80p 153.50p 92074
11/12/2019 153.50p 154.97p 152.50p 153.50p 224504
10/12/2019 154.00p 154.97p 153.01p 153.50p 34154
09/12/2019 152.00p 155.00p 151.00p 154.00p 142524
06/12/2019 150.50p 153.00p 149.75p 152.00p 43070
05/12/2019 151.00p 151.00p 149.00p 150.50p 118295
04/12/2019 151.00p 151.00p 149.00p 151.00p 15896
03/12/2019 150.50p 151.00p 148.00p 149.50p 106433
02/12/2019 150.00p 150.85p 147.00p 150.50p 182839
29/11/2019 150.00p 151.02p 147.00p 150.00p 53055
28/11/2019 152.00p 152.00p 148.48p 150.00p 33782
27/11/2019 152.00p 153.76p 150.00p 152.00p 48329
26/11/2019 152.00p 154.00p 150.00p 152.00p 172692
25/11/2019 150.50p 154.34p 150.00p 154.00p 202850
22/11/2019 150.50p 151.55p 149.00p 150.50p 65889
21/11/2019 150.50p 150.65p 149.00p 150.50p 71174
20/11/2019 152.00p 153.75p 149.00p 152.00p 92503
19/11/2019 149.00p 153.20p 148.00p 152.00p 284221
18/11/2019 148.50p 149.00p 147.50p 148.50p 14781
15/11/2019 149.50p 150.00p 147.00p 148.00p 125021
14/11/2019 149.50p 150.60p 149.50p 149.50p 300482
13/11/2019 149.50p 150.82p 149.35p 149.50p 17608
12/11/2019 149.50p 151.00p 149.11p 149.50p 127536
11/11/2019 148.50p 151.00p 147.10p 150.00p 318875
08/11/2019 148.50p 150.00p 147.15p 149.00p 532310
07/11/2019 151.50p 151.50p 147.50p 148.00p 1385597
06/11/2019 150.00p 151.50p 149.00p 151.50p 366861
05/11/2019 150.00p 150.90p 149.00p 150.00p 733204
04/11/2019 150.00p 150.90p 149.00p 150.00p 468882
01/11/2019 149.00p 151.32p 147.00p 150.00p 428764
31/10/2019 148.00p 151.15p 146.50p 149.00p 96357
30/10/2019 148.50p 149.00p 146.00p 148.00p 31729
29/10/2019 145.50p 151.85p 145.50p 148.50p 122667
28/10/2019 147.50p 148.00p 143.00p 145.50p 74276
25/10/2019 149.50p 152.25p 146.60p 147.50p 150120
24/10/2019 148.50p 151.75p 145.32p 150.00p 141610
23/10/2019 152.50p 153.00p 148.00p 148.50p 310701
22/10/2019 147.50p 158.00p 147.50p 152.50p 314858
21/10/2019 137.50p 150.00p 137.28p 145.00p 179106
18/10/2019 137.50p 140.00p 135.00p 137.50p 92368
17/10/2019 137.50p 140.00p 135.00p 137.50p 151727
16/10/2019 139.50p 144.00p 135.00p 137.50p 127871
15/10/2019 139.50p 144.00p 137.43p 139.00p 132606
14/10/2019 133.50p 144.00p 133.50p 141.00p 146597
11/10/2019 134.00p 137.00p 130.50p 133.50p 71936
10/10/2019 134.00p 136.65p 130.00p 133.00p 142867
09/10/2019 132.50p 138.00p 130.00p 133.50p 120581
08/10/2019 135.50p 137.00p 130.00p 134.00p 223419
07/10/2019 136.75p 138.00p 134.00p 135.00p 76477
04/10/2019 131.00p 139.50p 128.18p 136.75p 117977
03/10/2019 132.00p 133.00p 125.00p 129.00p 974129
02/10/2019 135.50p 138.00p 130.00p 132.00p 358368
01/10/2019 135.00p 139.00p 132.00p 135.00p 211260
30/09/2019 138.50p 142.00p 133.00p 135.00p 80694
27/09/2019 137.50p 141.00p 133.90p 138.50p 72214
26/09/2019 141.00p 142.16p 133.00p 140.00p 208542
25/09/2019 144.00p 147.00p 138.10p 140.00p 267241
24/09/2019 121.00p 149.50p 114.55p 144.00p 2344710
23/09/2019 145.00p 149.00p 142.21p 144.00p 58908
20/09/2019 144.00p 147.40p 141.00p 143.00p 197220
19/09/2019 149.50p 151.00p 140.00p 144.00p 752509
18/09/2019 155.00p 158.90p 146.45p 149.50p 546863
17/09/2019 152.50p 159.00p 150.00p 155.00p 45619
16/09/2019 149.50p 154.50p 147.85p 152.50p 118585
13/09/2019 150.50p 152.00p 147.00p 149.50p 61924
12/09/2019 151.00p 153.00p 147.00p 150.50p 189024
11/09/2019 151.50p 152.20p 148.00p 151.00p 65828
10/09/2019 152.00p 152.50p 148.00p 151.50p 109500
09/09/2019 151.50p 155.00p 150.00p 152.00p 69954
06/09/2019 153.00p 156.00p 149.16p 151.50p 85384
05/09/2019 157.50p 160.00p 153.00p 154.50p 732631
04/09/2019 157.00p 159.85p 155.00p 157.00p 452293
03/09/2019 157.00p 159.00p 155.00p 157.00p 18837
02/09/2019 150.50p 160.00p 148.40p 158.00p 305985
30/08/2019 152.50p 152.85p 146.68p 150.50p 82188
29/08/2019 159.00p 159.00p 150.00p 152.50p 180372
28/08/2019 162.50p 162.50p 155.00p 157.50p 360672
27/08/2019 172.00p 173.00p 157.00p 162.50p 197190
23/08/2019 174.00p 176.00p 170.00p 172.00p 30102
22/08/2019 175.50p 178.00p 173.00p 174.00p 40757
21/08/2019 174.00p 178.90p 172.21p 174.00p 173098
20/08/2019 166.50p 175.00p 166.50p 173.00p 190146
19/08/2019 154.50p 170.00p 154.50p 166.50p 662686
16/08/2019 153.00p 156.00p 151.25p 154.50p 102215
15/08/2019 153.00p 155.75p 150.00p 153.00p 837860
14/08/2019 153.00p 156.00p 150.00p 153.00p 43614
13/08/2019 153.00p 156.00p 150.00p 153.00p 35833
12/08/2019 149.50p 159.00p 149.50p 153.00p 93377
09/08/2019 158.00p 159.00p 145.14p 148.50p 234662
08/08/2019 161.00p 164.00p 156.00p 158.00p 50785
07/08/2019 164.50p 167.00p 152.50p 160.00p 275203
06/08/2019 172.50p 175.00p 165.00p 165.00p 80471
05/08/2019 176.50p 177.00p 162.00p 174.00p 304679
02/08/2019 192.50p 195.19p 175.00p 177.50p 6753994
01/08/2019 183.50p 196.92p 183.50p 191.00p 1155961
31/07/2019 175.50p 193.90p 174.00p 187.00p 4065622
30/07/2019 163.50p 177.00p 162.25p 175.00p 1526602
29/07/2019 147.50p 166.00p 145.00p 162.50p 826814
26/07/2019 146.50p 155.50p 140.00p 149.50p 159735
25/07/2019 148.50p 150.00p 145.00p 147.50p 163604
24/07/2019 171.50p 171.50p 145.00p 150.00p 594640
23/07/2019 143.00p 174.00p 142.00p 171.50p 4263883
22/07/2019 129.00p 144.00p 128.17p 141.00p 678830
19/07/2019 123.00p 129.34p 123.00p 128.50p 267443
18/07/2019 122.00p 125.00p 122.00p 124.50p 154756
17/07/2019 120.50p 123.00p 119.00p 122.00p 1415770
16/07/2019 118.00p 121.89p 117.55p 120.50p 1179351
15/07/2019 119.00p 119.00p 116.00p 118.00p 2175075
12/07/2019 121.00p 122.00p 117.00p 118.00p 1252557
11/07/2019 121.00p 122.00p 120.25p 121.00p 816179
10/07/2019 118.50p 122.00p 118.50p 121.00p 1543521
09/07/2019 116.00p 118.50p 114.15p 118.00p 260630
08/07/2019 119.00p 119.00p 113.20p 116.50p 951073
05/07/2019 117.00p 118.50p 116.12p 118.50p 517523
04/07/2019 117.50p 119.00p 116.00p 117.00p 891900
03/07/2019 117.50p 119.33p 117.25p 118.00p 932424
02/07/2019 121.00p 121.89p 115.09p 117.50p 675672
01/07/2019 117.50p 122.00p 117.50p 121.00p 1348282
28/06/2019 119.00p 119.00p 114.00p 116.50p 511397
27/06/2019 124.00p 124.00p 117.51p 119.50p 252481
26/06/2019 124.00p 126.00p 122.00p 122.50p 795428
25/06/2019 126.00p 127.00p 123.00p 123.00p 888179
24/06/2019 123.00p 128.00p 123.00p 125.00p 1030462
21/06/2019 120.50p 125.00p 119.15p 124.00p 1390128
20/06/2019 116.00p 122.00p 116.00p 120.00p 1744528
19/06/2019 114.00p 119.00p 113.54p 116.50p 197769
18/06/2019 118.00p 120.00p 115.00p 115.00p 470266
17/06/2019 114.00p 124.00p 113.99p 118.00p 521677
14/06/2019 100.00p 118.55p 100.00p 115.00p 2492588
13/06/2019 92.50p 102.00p 92.50p 101.00p 3925527
12/06/2019 85.00p 101.00p 82.60p 98.00p 2951588
11/06/2019 107.00p 110.00p 73.20p 83.00p 5086826
10/06/2019 130.50p 131.00p 130.00p 130.50p 211671
07/06/2019 131.00p 132.00p 126.00p 130.50p 161503
06/06/2019 131.00p 132.00p 130.00p 131.00p 164740
05/06/2019 135.50p 138.00p 130.00p 131.00p 225410
04/06/2019 137.50p 139.50p 133.00p 134.00p 246356
03/06/2019 139.00p 140.00p 136.08p 137.50p 119580
31/05/2019 137.50p 140.00p 135.00p 139.00p 223110
30/05/2019 139.50p 139.50p 136.00p 137.50p 226073
29/05/2019 140.50p 140.50p 139.00p 139.50p 161571
28/05/2019 141.50p 142.00p 139.03p 140.00p 882535
24/05/2019 141.50p 143.00p 140.00p 140.00p 169107
23/05/2019 141.50p 143.00p 140.00p 140.00p 154401
22/05/2019 141.50p 144.00p 140.00p 141.50p 325566
21/05/2019 139.00p 141.00p 138.00p 140.00p 259689
20/05/2019 138.00p 138.90p 136.59p 137.00p 364617
17/05/2019 138.00p 138.00p 136.00p 138.00p 252691
16/05/2019 138.00p 138.00p 136.00p 137.00p 162286
15/05/2019 134.50p 136.65p 133.25p 136.00p 224527
14/05/2019 135.00p 136.00p 134.00p 134.50p 257206
13/05/2019 135.50p 135.50p 134.02p 135.00p 184929
10/05/2019 135.00p 136.00p 134.50p 135.50p 267796
09/05/2019 132.50p 137.00p 132.00p 136.00p 297375
08/05/2019 134.00p 135.00p 130.00p 132.50p 514164
07/05/2019 138.00p 138.00p 132.51p 133.00p 377017
03/05/2019 142.00p 142.00p 136.00p 136.00p 240886
02/05/2019 141.50p 143.00p 138.37p 139.00p 164325
01/05/2019 145.50p 145.90p 140.51p 143.00p 652374
30/04/2019 147.00p 150.00p 143.25p 145.50p 58214
29/04/2019 144.50p 150.00p 138.60p 146.00p 915094
26/04/2019 141.00p 146.00p 137.63p 144.50p 586162
25/04/2019 143.50p 145.00p 135.00p 139.00p 16510466
24/04/2019 157.50p 160.00p 142.00p 142.00p 828898
23/04/2019 167.50p 170.00p 156.00p 160.00p 424077
18/04/2019 168.50p 172.00p 165.00p 167.00p 315782
17/04/2019 178.00p 178.00p 165.00p 167.50p 425809
16/04/2019 178.00p 180.00p 174.50p 178.00p 238515

*Close Price adjusted for both dividends and splits