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
15/04/2019 180.50p 182.00p 175.06p 175.50p 217364
12/04/2019 182.50p 185.00p 179.00p 180.00p 223705
11/04/2019 184.00p 185.00p 180.00p 180.00p 199655
10/04/2019 180.50p 190.00p 180.25p 182.00p 224946
09/04/2019 178.00p 183.00p 176.84p 182.00p 308074
08/04/2019 167.50p 179.00p 165.00p 177.00p 511356
05/04/2019 164.00p 173.19p 160.00p 166.00p 451823
04/04/2019 181.00p 181.50p 162.00p 162.00p 646041
03/04/2019 195.00p 198.00p 180.00p 180.00p 2177608
02/04/2019 192.50p 205.00p 172.00p 195.00p 3802069
01/04/2019 207.50p 210.00p 195.00p 200.00p 80769
29/03/2019 207.50p 210.00p 204.75p 207.50p 542355
28/03/2019 205.00p 209.85p 195.00p 207.50p 282841
27/03/2019 205.00p 208.00p 196.41p 202.00p 494844
26/03/2019 207.50p 208.50p 200.00p 205.00p 133951
25/03/2019 197.50p 209.50p 190.00p 205.00p 268392
22/03/2019 200.00p 205.00p 191.00p 205.00p 1174873
21/03/2019 190.00p 213.25p 188.67p 202.50p 1049541
20/03/2019 187.50p 194.00p 185.00p 190.00p 527134
19/03/2019 172.50p 187.00p 172.00p 185.00p 650485
18/03/2019 170.00p 175.00p 166.70p 173.00p 44138
15/03/2019 160.00p 175.00p 160.00p 175.00p 188365
14/03/2019 155.00p 164.75p 150.00p 160.00p 41408
13/03/2019 155.00p 157.00p 151.00p 153.00p 660790
12/03/2019 160.00p 160.00p 152.00p 155.00p 64582
11/03/2019 162.50p 162.90p 160.00p 160.00p 34439
08/03/2019 162.50p 163.00p 160.00p 163.00p 47417
07/03/2019 167.50p 167.50p 156.00p 162.50p 77647
06/03/2019 170.00p 174.80p 165.10p 168.50p 102471
05/03/2019 167.50p 171.50p 167.50p 171.50p 528987
04/03/2019 165.00p 174.00p 165.00p 170.00p 455265
01/03/2019 153.50p 165.00p 152.00p 163.00p 330191
28/02/2019 155.00p 155.00p 147.00p 152.50p 258453
27/02/2019 162.50p 170.00p 147.50p 155.00p 704934
26/02/2019 170.00p 173.50p 162.50p 162.50p 677116
25/02/2019 167.50p 177.00p 155.67p 167.00p 641161
22/02/2019 184.00p 185.00p 180.00p 181.50p 328909
21/02/2019 185.00p 189.00p 183.00p 183.00p 209147
20/02/2019 187.50p 189.90p 183.51p 185.00p 99208
19/02/2019 196.00p 196.00p 185.00p 188.50p 423376
18/02/2019 200.00p 200.00p 190.00p 194.00p 657619
15/02/2019 192.50p 198.00p 190.00p 195.00p 669844
14/02/2019 195.00p 200.00p 190.00p 190.00p 303826
13/02/2019 197.50p 200.00p 190.00p 195.00p 102038
12/02/2019 205.00p 208.00p 191.51p 196.00p 211189
11/02/2019 217.50p 217.50p 200.75p 204.00p 135611
08/02/2019 217.50p 221.00p 215.00p 215.00p 319331
07/02/2019 237.50p 237.50p 205.00p 219.00p 408634
06/02/2019 237.50p 249.00p 231.50p 235.00p 184453
05/02/2019 224.00p 259.00p 224.00p 235.00p 841532
04/02/2019 199.50p 229.00p 197.50p 222.00p 507714
01/02/2019 201.00p 202.00p 195.00p 198.00p 96680
31/01/2019 192.50p 201.96p 181.65p 201.00p 617125
30/01/2019 180.00p 200.00p 180.00p 194.00p 1516495
29/01/2019 167.50p 170.00p 161.50p 167.50p 164108
28/01/2019 167.50p 169.50p 165.00p 167.50p 245810
25/01/2019 172.50p 173.80p 165.25p 167.50p 526619
24/01/2019 155.00p 175.00p 155.00p 175.00p 259217
23/01/2019 150.00p 158.00p 142.50p 157.50p 619864
22/01/2019 137.50p 153.00p 130.00p 150.00p 829188
21/01/2019 147.50p 150.00p 135.50p 137.00p 511870
18/01/2019 157.50p 160.00p 145.10p 147.50p 1452301
17/01/2019 175.00p 184.00p 160.00p 160.00p 205624
16/01/2019 170.00p 177.00p 166.11p 174.00p 49371
15/01/2019 181.00p 181.00p 165.00p 168.50p 177540
14/01/2019 186.00p 189.00p 177.10p 181.00p 188314
11/01/2019 187.00p 192.00p 184.00p 185.00p 66637
10/01/2019 186.00p 192.00p 180.25p 187.00p 146326
09/01/2019 190.00p 192.00p 180.00p 186.00p 223336
08/01/2019 187.50p 195.00p 185.00p 190.00p 128028
07/01/2019 171.00p 190.00p 170.00p 185.00p 214707
04/01/2019 168.50p 172.45p 166.25p 171.00p 360434
03/01/2019 162.50p 170.00p 160.00p 167.50p 244214
02/01/2019 165.00p 168.00p 155.50p 158.00p 200435
31/12/2018 167.50p 170.00p 160.00p 160.00p 134757
28/12/2018 168.50p 170.00p 158.50p 167.00p 830546
27/12/2018 182.50p 185.00p 165.10p 168.50p 173226
24/12/2018 185.00p 185.00p 180.00p 182.50p 102978
21/12/2018 190.00p 190.00p 180.00p 185.00p 814200
20/12/2018 192.50p 195.00p 187.00p 190.00p 612055
19/12/2018 197.50p 200.00p 190.25p 192.50p 257873
18/12/2018 206.50p 207.00p 195.00p 197.50p 197891
17/12/2018 217.50p 220.00p 205.33p 207.00p 196383
14/12/2018 222.50p 229.65p 215.00p 217.50p 372858
13/12/2018 194.00p 225.00p 191.50p 220.00p 491687
12/12/2018 180.00p 200.00p 180.00p 196.50p 447262
11/12/2018 187.50p 190.00p 177.00p 180.00p 673357
10/12/2018 183.50p 190.00p 182.00p 187.00p 222754
07/12/2018 190.00p 192.56p 181.60p 185.00p 451800
06/12/2018 204.00p 210.00p 185.60p 189.00p 739021
05/12/2018 196.00p 205.00p 190.00p 205.00p 1231065
04/12/2018 240.00p 240.00p 170.00p 191.00p 7131924
03/12/2018 305.00p 310.00p 300.00p 305.00p 189884
30/11/2018 305.00p 308.00p 300.00p 305.00p 14340
29/11/2018 307.50p 315.00p 300.00p 306.00p 79435
28/11/2018 307.50p 310.00p 305.00p 307.00p 248235
27/11/2018 307.50p 309.65p 304.65p 307.00p 220977
26/11/2018 310.00p 315.38p 300.00p 307.50p 420855
23/11/2018 310.00p 310.00p 305.00p 307.00p 16361
22/11/2018 315.00p 315.00p 305.00p 310.00p 73124
21/11/2018 310.00p 314.00p 305.00p 305.00p 15114
20/11/2018 311.00p 315.00p 305.00p 310.00p 168279
19/11/2018 313.50p 313.50p 306.00p 310.00p 28939
16/11/2018 315.00p 317.35p 310.00p 313.50p 55679
15/11/2018 315.00p 320.00p 300.00p 315.00p 58728
14/11/2018 315.00p 320.00p 310.00p 315.00p 31630
13/11/2018 312.50p 315.00p 310.00p 312.50p 17260
12/11/2018 310.00p 319.00p 305.00p 315.00p 63742
09/11/2018 310.00p 315.00p 306.00p 310.00p 13056
08/11/2018 310.00p 313.00p 305.00p 310.00p 56180
07/11/2018 310.00p 315.00p 305.00p 310.00p 67508
06/11/2018 315.00p 318.00p 305.00p 313.00p 42585
05/11/2018 315.00p 320.00p 310.00p 315.00p 92435
02/11/2018 302.50p 320.00p 295.00p 315.00p 268751
01/11/2018 300.00p 310.00p 295.00p 302.50p 46597
31/10/2018 285.00p 310.00p 280.00p 300.00p 146134
30/10/2018 287.50p 293.00p 280.00p 283.00p 169283
29/10/2018 287.50p 294.50p 280.00p 290.00p 127868
26/10/2018 292.50p 297.00p 280.00p 285.00p 456850
25/10/2018 297.50p 305.00p 285.50p 295.00p 317018
24/10/2018 300.00p 310.00p 290.00p 302.00p 180513
23/10/2018 325.00p 328.00p 295.10p 300.00p 410483
22/10/2018 327.50p 331.00p 312.00p 320.00p 202150
19/10/2018 340.00p 340.00p 316.00p 330.00p 329424
18/10/2018 337.50p 345.00p 330.00p 336.00p 103565
17/10/2018 332.50p 344.00p 330.00p 341.00p 122982
16/10/2018 322.00p 335.00p 320.00p 330.00p 59953
15/10/2018 325.00p 328.00p 320.00p 325.00p 98025
12/10/2018 312.50p 335.00p 310.00p 335.00p 157903
11/10/2018 315.00p 325.00p 300.00p 316.00p 529592
10/10/2018 345.00p 345.00p 320.00p 335.00p 215161
09/10/2018 355.00p 355.00p 335.50p 345.00p 128546
08/10/2018 362.50p 364.70p 344.50p 355.00p 270749
05/10/2018 360.00p 365.00p 355.00p 365.00p 156378
04/10/2018 365.00p 365.00p 358.75p 365.00p 240306
03/10/2018 357.50p 360.00p 347.25p 357.50p 86142
02/10/2018 367.50p 369.90p 343.00p 357.50p 65269
01/10/2018 367.50p 370.00p 356.00p 367.50p 110300
28/09/2018 367.50p 377.00p 366.00p 375.00p 16994
27/09/2018 367.50p 370.00p 365.00p 367.50p 48800
26/09/2018 373.00p 373.00p 365.10p 367.50p 168088
25/09/2018 375.00p 378.00p 370.00p 375.00p 190159
24/09/2018 370.00p 379.40p 368.00p 375.00p 75651
21/09/2018 367.00p 374.65p 365.50p 370.00p 57743
20/09/2018 364.00p 370.00p 360.00p 365.00p 210442
19/09/2018 364.00p 375.00p 358.00p 367.00p 105512
18/09/2018 356.00p 365.00p 350.24p 364.00p 44300
17/09/2018 363.00p 364.00p 352.12p 360.00p 330112
14/09/2018 367.50p 370.00p 361.50p 368.00p 61934
13/09/2018 367.50p 370.00p 365.00p 367.50p 236626
12/09/2018 367.50p 370.00p 365.00p 366.00p 52797
11/09/2018 360.00p 380.00p 355.00p 367.50p 65936
10/09/2018 370.50p 370.98p 355.00p 360.00p 112614
07/09/2018 373.00p 385.00p 370.00p 370.00p 105172
06/09/2018 360.00p 382.00p 355.00p 380.00p 323517
05/09/2018 365.00p 370.00p 357.00p 357.50p 81499
04/09/2018 382.50p 400.00p 351.50p 365.00p 1030653
03/09/2018 330.50p 350.00p 326.00p 345.00p 174071
31/08/2018 330.00p 334.00p 324.00p 330.00p 67247
30/08/2018 334.00p 335.00p 320.00p 330.00p 178001
29/08/2018 334.00p 340.00p 328.00p 328.00p 77997
28/08/2018 325.50p 340.00p 325.50p 330.00p 151420
24/08/2018 321.00p 327.00p 315.00p 325.50p 73025
23/08/2018 316.50p 324.76p 313.00p 319.00p 67942
22/08/2018 316.50p 320.00p 313.00p 313.00p 86919
21/08/2018 319.50p 324.00p 312.21p 314.00p 186368
20/08/2018 312.50p 325.00p 310.00p 325.00p 37246
17/08/2018 315.00p 322.00p 310.00p 312.00p 310787
16/08/2018 313.50p 322.00p 313.15p 315.00p 59686
15/08/2018 302.50p 322.00p 300.00p 312.00p 75199
14/08/2018 292.50p 305.00p 290.00p 301.00p 402001
13/08/2018 290.50p 295.00p 285.00p 292.50p 22838
10/08/2018 293.00p 296.00p 288.40p 290.00p 127532
09/08/2018 293.50p 296.00p 286.11p 293.00p 72419
08/08/2018 294.00p 298.00p 291.00p 293.50p 246109
07/08/2018 305.00p 310.00p 293.00p 294.00p 115062
06/08/2018 305.00p 315.00p 300.00p 307.00p 133785
03/08/2018 305.00p 314.70p 300.00p 305.00p 152421
02/08/2018 323.00p 323.00p 297.50p 305.00p 218690
01/08/2018 324.00p 326.00p 320.11p 322.00p 200366
31/07/2018 325.00p 329.15p 321.00p 324.00p 83091
30/07/2018 329.50p 332.84p 322.60p 325.00p 135526
27/07/2018 329.00p 335.00p 325.00p 329.50p 26516
26/07/2018 332.50p 334.00p 324.00p 330.00p 324868
25/07/2018 331.50p 340.00p 325.00p 332.50p 42719
24/07/2018 332.50p 338.00p 325.00p 330.00p 20297
23/07/2018 333.00p 340.00p 326.50p 332.50p 17722
20/07/2018 329.00p 333.00p 325.50p 333.00p 73165
19/07/2018 330.00p 335.00p 325.00p 329.00p 53799
18/07/2018 330.00p 335.00p 325.00p 330.00p 271131
17/07/2018 338.50p 340.00p 330.00p 330.00p 133663
16/07/2018 346.00p 350.00p 332.13p 338.50p 208283
13/07/2018 340.00p 349.90p 335.00p 345.00p 40596
12/07/2018 340.00p 345.00p 332.00p 340.00p 44988
11/07/2018 352.50p 356.00p 336.11p 345.00p 93544
10/07/2018 347.00p 359.00p 344.00p 350.00p 56021
09/07/2018 340.50p 349.00p 335.00p 345.00p 378591
06/07/2018 342.50p 345.00p 335.00p 340.50p 106366
05/07/2018 332.50p 345.00p 325.00p 340.00p 142025
04/07/2018 332.50p 340.00p 325.00p 332.50p 87729

*Close Price adjusted for both dividends and splits