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
15/09/2017 362.50p 362.50p 335.00p 352.50p 13381
14/09/2017 377.50p 377.50p 360.00p 360.00p 61704
13/09/2017 385.00p 387.50p 382.50p 382.50p 160991
12/09/2017 385.00p 389.00p 385.00p 387.50p 63342
11/09/2017 372.50p 385.00p 372.50p 385.00p 180732
08/09/2017 372.50p 372.50p 372.50p 372.50p 64463
07/09/2017 372.50p 372.50p 372.50p 372.50p 67182
06/09/2017 372.50p 373.50p 372.50p 372.50p 92228
05/09/2017 370.00p 373.50p 370.00p 373.50p 104316
04/09/2017 370.00p 372.50p 370.00p 370.00p 45224
01/09/2017 372.50p 372.50p 372.50p 372.50p 95801
31/08/2017 372.50p 372.50p 372.50p 372.50p 92850
30/08/2017 370.00p 372.50p 370.00p 372.50p 121178
29/08/2017 380.00p 380.00p 367.50p 367.50p 15500
25/08/2017 362.50p 370.00p 360.00p 370.00p 50155
24/08/2017 382.50p 382.50p 360.00p 360.00p 102157
23/08/2017 382.50p 382.50p 382.50p 382.50p 44554
22/08/2017 382.50p 382.50p 382.50p 382.50p 77564
21/08/2017 392.50p 392.50p 382.50p 382.50p 351729
18/08/2017 402.50p 403.00p 392.50p 392.50p 418
17/08/2017 405.00p 405.00p 402.50p 402.50p 63526
16/08/2017 405.00p 407.50p 405.00p 405.00p 72208
15/08/2017 410.00p 410.00p 407.50p 407.50p 12800
14/08/2017 410.00p 410.00p 405.00p 410.00p 3500
11/08/2017 407.50p 415.00p 407.50p 410.00p 6361
10/08/2017 405.00p 405.00p 403.00p 403.00p 1282
09/08/2017 405.00p 405.00p 405.00p 405.00p 2199
08/08/2017 405.00p 405.00p 405.00p 405.00p 473674
07/08/2017 400.00p 405.00p 400.00p 405.00p 122599
04/08/2017 392.50p 395.00p 392.50p 395.00p 31055
03/08/2017 392.50p 395.00p 392.50p 395.00p 241
02/08/2017 392.00p 392.50p 391.00p 392.50p 141046
01/08/2017 386.00p 394.00p 386.00p 391.00p 119105
31/07/2017 382.00p 383.00p 381.00p 382.50p 52399
28/07/2017 391.00p 391.00p 381.50p 383.00p 182902
27/07/2017 395.00p 395.00p 390.00p 390.00p 83273
26/07/2017 400.00p 400.00p 395.00p 395.00p 130033
25/07/2017 415.00p 417.50p 415.00p 417.50p 83280
24/07/2017 425.00p 425.00p 414.00p 415.00p 101009
21/07/2017 433.50p 433.50p 417.50p 425.00p 142322
20/07/2017 436.00p 437.00p 432.00p 433.50p 187612
19/07/2017 405.50p 437.00p 405.50p 437.00p 55676
18/07/2017 387.50p 406.00p 387.50p 406.00p 20000
17/07/2017 371.00p 386.00p 371.00p 386.00p 31670
14/07/2017 367.50p 371.00p 365.00p 371.00p 184876
13/07/2017 362.00p 365.00p 362.00p 365.00p 60232
12/07/2017 365.00p 365.00p 362.00p 365.00p 6429
11/07/2017 367.50p 371.00p 367.50p 370.00p 37465
10/07/2017 374.00p 374.00p 371.00p 371.00p 2000
07/07/2017 374.00p 374.00p 372.50p 374.00p 88649
06/07/2017 374.00p 375.00p 374.00p 374.00p 232974
05/07/2017 367.50p 374.00p 367.50p 374.00p 127359
04/07/2017 362.50p 365.00p 361.50p 361.50p 25400
03/07/2017 360.00p 362.50p 360.00p 362.50p 14605
30/06/2017 352.50p 360.00p 352.50p 360.00p 67708
29/06/2017 340.00p 365.00p 340.00p 352.50p 26520
28/06/2017 332.50p 340.00p 330.00p 340.00p 6017
27/06/2017 327.50p 332.50p 327.50p 332.50p 6143
26/06/2017 340.00p 340.00p 327.50p 327.50p 83790
23/06/2017 340.00p 340.00p 340.00p 340.00p 45862
22/06/2017 332.50p 340.00p 332.50p 340.00p 0
21/06/2017 347.50p 347.50p 327.50p 332.50p 0
20/06/2017 347.50p 355.00p 347.50p 347.50p 999
19/06/2017 342.50p 355.00p 342.50p 355.00p 14000
16/06/2017 320.00p 345.00p 317.49p 342.50p 91781
15/06/2017 345.00p 348.50p 315.00p 320.00p 98676
14/06/2017 342.50p 359.25p 340.00p 345.00p 209228
13/06/2017 305.00p 345.00p 305.00p 342.50p 427611
12/06/2017 300.00p 310.00p 298.70p 305.00p 43047
09/06/2017 305.00p 305.00p 295.10p 300.00p 124242
08/06/2017 305.00p 309.95p 303.10p 305.00p 89485
07/06/2017 305.00p 310.00p 300.10p 305.00p 229137
06/06/2017 302.50p 307.00p 300.00p 302.50p 73188
05/06/2017 295.00p 305.00p 291.99p 302.50p 425280
02/06/2017 275.00p 299.90p 272.00p 295.00p 91821
01/06/2017 302.50p 302.50p 266.10p 275.50p 165074
31/05/2017 305.00p 310.00p 299.99p 302.50p 77105
30/05/2017 305.00p 310.00p 302.99p 305.00p 71754
26/05/2017 305.00p 305.00p 300.00p 305.00p 54430
25/05/2017 305.00p 305.00p 302.00p 305.00p 13840
24/05/2017 305.00p 310.00p 302.50p 305.00p 75269
23/05/2017 302.50p 305.00p 302.50p 305.00p 101739
22/05/2017 282.50p 305.00p 282.50p 302.50p 316890
19/05/2017 280.00p 289.85p 277.25p 281.00p 97191
18/05/2017 280.00p 285.00p 275.66p 280.00p 62142
17/05/2017 280.00p 288.00p 275.00p 280.00p 76784
16/05/2017 290.00p 290.00p 280.00p 282.50p 40066
15/05/2017 290.00p 291.00p 285.00p 290.00p 47988
12/05/2017 292.50p 295.00p 285.00p 290.00p 55096
11/05/2017 292.50p 295.00p 290.00p 295.00p 29488
10/05/2017 292.50p 295.00p 292.50p 292.50p 108203
09/05/2017 290.00p 295.00p 290.00p 292.50p 172893
08/05/2017 282.50p 294.50p 280.10p 290.00p 78258
05/05/2017 297.50p 300.00p 275.55p 282.50p 163257
04/05/2017 297.50p 300.00p 296.00p 299.00p 69406
03/05/2017 297.50p 300.00p 295.00p 297.50p 37941
02/05/2017 297.50p 300.00p 295.50p 297.50p 128567
28/04/2017 297.50p 300.00p 295.00p 297.50p 81732
27/04/2017 297.50p 298.75p 295.50p 297.50p 17163
26/04/2017 297.50p 300.00p 295.50p 297.50p 20234
25/04/2017 297.50p 299.99p 296.60p 297.50p 25170
24/04/2017 297.50p 300.00p 296.25p 297.50p 42985
21/04/2017 290.00p 300.00p 287.00p 297.50p 57651
20/04/2017 301.00p 314.50p 285.75p 290.00p 167449
19/04/2017 299.00p 304.00p 299.00p 303.00p 246875
18/04/2017 299.00p 302.60p 296.00p 299.00p 277345
13/04/2017 299.00p 300.40p 295.50p 299.00p 59982
12/04/2017 300.00p 301.00p 295.80p 299.00p 56915
11/04/2017 300.00p 302.94p 298.50p 300.00p 58357
10/04/2017 298.00p 301.00p 298.00p 300.00p 101514
07/04/2017 298.00p 301.09p 295.00p 298.00p 72769
06/04/2017 300.50p 301.00p 295.00p 298.00p 93540
05/04/2017 298.00p 301.00p 298.00p 300.50p 213961
04/04/2017 295.50p 300.99p 295.50p 298.00p 174681
03/04/2017 287.00p 300.99p 287.00p 295.50p 347249
31/03/2017 287.00p 292.60p 282.11p 287.00p 22361
30/03/2017 287.00p 294.00p 280.00p 287.00p 39302
29/03/2017 287.00p 293.90p 283.00p 287.00p 84241
28/03/2017 287.00p 293.50p 285.00p 287.00p 5965845
27/03/2017 280.00p 294.00p 280.00p 287.00p 57158
24/03/2017 277.50p 285.00p 270.11p 280.00p 52371
23/03/2017 282.50p 285.00p 270.11p 277.50p 68596
22/03/2017 290.00p 292.00p 265.01p 282.50p 620663
21/03/2017 295.00p 297.40p 285.00p 292.50p 143456
20/03/2017 295.00p 325.00p 287.55p 295.00p 525437
17/03/2017 280.00p 299.87p 280.00p 292.50p 174321
16/03/2017 272.50p 284.00p 272.25p 277.50p 74288
15/03/2017 272.50p 275.50p 268.75p 272.50p 40389
14/03/2017 272.50p 277.75p 271.50p 272.50p 31818
13/03/2017 267.50p 279.99p 267.50p 272.50p 45471
10/03/2017 255.00p 289.00p 255.00p 266.50p 359303
09/03/2017 230.00p 259.00p 227.00p 255.00p 119965
08/03/2017 231.00p 231.00p 228.10p 231.00p 71636
07/03/2017 231.00p 232.00p 230.20p 231.00p 30173
06/03/2017 231.00p 231.00p 230.00p 231.00p 15821
03/03/2017 231.00p 231.00p 227.56p 231.00p 15668
02/03/2017 231.00p 235.00p 230.75p 231.00p 44950
01/03/2017 231.00p 235.00p 229.00p 235.00p 76873
28/02/2017 227.50p 235.00p 225.70p 231.00p 191864
27/02/2017 227.50p 232.90p 225.00p 227.50p 30176
24/02/2017 227.50p 233.35p 227.50p 227.50p 31788
23/02/2017 227.50p 234.99p 226.00p 227.50p 41911
22/02/2017 235.00p 235.00p 211.00p 227.50p 72189
21/02/2017 237.50p 240.00p 230.50p 235.00p 33733
20/02/2017 237.50p 240.00p 235.00p 237.50p 21471
17/02/2017 237.50p 240.00p 237.50p 237.50p 36341
16/02/2017 240.00p 240.40p 234.50p 237.50p 33306
15/02/2017 240.00p 241.30p 238.00p 240.00p 23486
14/02/2017 240.00p 241.50p 237.75p 238.00p 8379
13/02/2017 240.00p 245.00p 235.50p 240.00p 130391
10/02/2017 237.50p 242.50p 235.01p 240.00p 78483
09/02/2017 240.00p 240.00p 237.00p 237.50p 3049
08/02/2017 242.50p 242.50p 240.00p 240.00p 12750
07/02/2017 242.50p 245.00p 241.50p 242.50p 19815
06/02/2017 240.00p 245.00p 240.00p 242.50p 104556
03/02/2017 240.00p 244.99p 237.00p 240.00p 8412
02/02/2017 240.00p 244.00p 237.00p 242.50p 28419
01/02/2017 242.50p 243.00p 235.50p 240.00p 65979
31/01/2017 242.50p 243.49p 236.05p 242.50p 9056
30/01/2017 242.50p 245.00p 235.00p 242.50p 40906
27/01/2017 242.50p 249.25p 235.75p 242.50p 56919
26/01/2017 242.50p 248.75p 240.35p 242.50p 89717
25/01/2017 225.00p 249.25p 220.00p 245.00p 295818
24/01/2017 215.00p 219.50p 212.10p 215.00p 48451
23/01/2017 204.50p 215.00p 202.01p 212.50p 175421
20/01/2017 204.50p 206.00p 203.00p 204.50p 34933
19/01/2017 199.00p 205.75p 199.00p 204.50p 226911
18/01/2017 199.00p 202.61p 199.00p 199.00p 34091
17/01/2017 183.00p 201.96p 182.35p 199.00p 122077
16/01/2017 179.50p 184.00p 177.70p 182.00p 32364
13/01/2017 179.50p 185.00p 176.35p 179.50p 16088
12/01/2017 188.50p 191.54p 179.00p 185.00p 32857
11/01/2017 186.50p 192.00p 185.33p 188.50p 63795
10/01/2017 175.50p 188.00p 175.50p 186.50p 97752
09/01/2017 175.50p 180.00p 174.00p 180.00p 30770
06/01/2017 175.50p 178.65p 175.50p 175.50p 6004
05/01/2017 175.50p 179.32p 174.00p 175.50p 27163
04/01/2017 175.50p 178.65p 174.00p 178.00p 48562
03/01/2017 172.50p 180.00p 172.50p 175.50p 60804
30/12/2016 172.50p 175.00p 170.00p 172.50p 174008
29/12/2016 172.50p 174.00p 170.00p 170.00p 9716
28/12/2016 171.50p 175.00p 168.35p 172.50p 19931
23/12/2016 171.50p 172.00p 171.50p 171.50p 231
22/12/2016 171.50p 175.00p 168.00p 171.50p 15499
21/12/2016 175.00p 179.00p 170.00p 171.50p 7381
20/12/2016 175.00p 177.00p 170.01p 175.00p 5008
19/12/2016 162.50p 179.50p 162.00p 175.00p 71652
16/12/2016 157.50p 165.00p 157.00p 162.50p 46849
15/12/2016 157.50p 160.00p 157.50p 157.50p 10941
14/12/2016 157.50p 157.50p 157.50p 157.50p 0
13/12/2016 157.50p 158.50p 157.50p 157.50p 6439
12/12/2016 157.50p 160.00p 156.00p 157.50p 14491
09/12/2016 157.50p 159.99p 157.20p 157.50p 17488
08/12/2016 157.50p 160.00p 155.00p 157.50p 38848
07/12/2016 149.00p 160.00p 149.00p 157.50p 39385
06/12/2016 156.50p 159.00p 148.10p 149.00p 53722
05/12/2016 156.50p 159.50p 154.00p 156.50p 7801
02/12/2016 156.50p 159.50p 154.05p 156.50p 2124
01/12/2016 151.50p 159.50p 151.50p 156.50p 15660
30/11/2016 151.50p 152.99p 150.50p 151.50p 31613

*Close Price adjusted for both dividends and splits