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
09/01/2024 199.90p 209.40p 198.54p 201.20p 152955
08/01/2024 186.10p 200.20p 186.10p 197.60p 130803
05/01/2024 194.10p 194.10p 185.00p 190.50p 144704
04/01/2024 197.00p 200.00p 193.00p 193.50p 115199
03/01/2024 204.60p 204.60p 194.00p 195.00p 245625
02/01/2024 204.80p 205.87p 197.90p 203.40p 276149
29/12/2023 204.80p 205.00p 200.03p 204.00p 12169
28/12/2023 200.20p 215.00p 199.00p 202.80p 104878
27/12/2023 196.70p 211.80p 186.10p 207.80p 183971
22/12/2023 196.60p 197.00p 192.40p 197.00p 11360
21/12/2023 196.00p 204.40p 190.00p 192.90p 102176
20/12/2023 192.00p 202.40p 191.30p 197.50p 292289
19/12/2023 192.70p 199.00p 189.70p 193.70p 199228
18/12/2023 194.90p 207.80p 185.10p 190.00p 161454
15/12/2023 189.90p 192.94p 184.10p 190.00p 114877
14/12/2023 179.90p 189.70p 176.57p 185.00p 195919
13/12/2023 172.30p 179.80p 171.10p 175.00p 107857
12/12/2023 174.20p 177.67p 172.10p 175.00p 79561
11/12/2023 170.00p 175.00p 170.00p 173.60p 45046
08/12/2023 171.10p 175.00p 170.20p 172.00p 83900
07/12/2023 169.00p 178.50p 157.86p 173.50p 421956
06/12/2023 157.90p 167.20p 154.10p 166.00p 1012983
05/12/2023 157.00p 157.90p 153.70p 156.60p 42963
04/12/2023 148.60p 157.70p 147.37p 154.90p 190681
01/12/2023 146.90p 149.60p 145.70p 149.00p 88856
30/11/2023 149.10p 149.60p 140.00p 143.50p 3178019
29/11/2023 147.00p 150.60p 144.99p 148.70p 81242
28/11/2023 147.60p 147.60p 141.68p 146.40p 190726
27/11/2023 149.00p 155.00p 144.20p 147.40p 178597
24/11/2023 147.60p 153.40p 146.58p 152.40p 126203
23/11/2023 149.60p 149.60p 143.60p 149.10p 177217
22/11/2023 140.10p 168.00p 138.95p 150.00p 668175
21/11/2023 147.50p 147.50p 135.00p 138.40p 397222
20/11/2023 147.50p 153.50p 145.80p 147.70p 43442
17/11/2023 148.80p 151.10p 145.10p 145.50p 53943
16/11/2023 157.00p 157.00p 146.30p 146.50p 59814
15/11/2023 151.30p 156.90p 148.00p 151.50p 304014
14/11/2023 145.10p 154.00p 144.78p 153.50p 104222
13/11/2023 148.80p 150.10p 141.60p 147.90p 121718
10/11/2023 151.20p 152.39p 146.60p 146.60p 81511
09/11/2023 153.00p 157.90p 147.10p 152.10p 48542
08/11/2023 155.00p 155.72p 148.80p 153.30p 86653
07/11/2023 148.30p 154.30p 148.30p 152.50p 83491
06/11/2023 152.70p 155.80p 147.10p 152.10p 63777
03/11/2023 147.30p 156.90p 147.10p 155.00p 181892
02/11/2023 136.50p 154.90p 136.50p 151.00p 312571
01/11/2023 144.70p 145.10p 138.60p 143.60p 208851
31/10/2023 137.90p 143.00p 132.85p 138.50p 106385
30/10/2023 138.90p 141.60p 132.20p 134.00p 119685
27/10/2023 139.00p 139.00p 133.40p 136.30p 61465
26/10/2023 139.40p 139.50p 134.00p 136.20p 135623
25/10/2023 141.50p 141.50p 136.50p 138.30p 56657
24/10/2023 135.00p 141.40p 135.00p 139.90p 68755
23/10/2023 139.10p 141.00p 132.10p 138.10p 163916
20/10/2023 145.00p 147.40p 137.50p 138.50p 215057
19/10/2023 146.10p 149.40p 145.00p 145.10p 150770
18/10/2023 146.60p 149.40p 145.10p 146.60p 28102
17/10/2023 145.00p 149.40p 140.70p 147.00p 132923
16/10/2023 143.30p 143.40p 140.00p 141.20p 63686
13/10/2023 150.90p 150.90p 140.10p 140.80p 97784
12/10/2023 152.90p 152.90p 144.60p 146.00p 86187
11/10/2023 151.60p 154.82p 147.10p 149.90p 127238
10/10/2023 140.10p 155.00p 140.10p 152.70p 159682
09/10/2023 140.60p 144.70p 140.00p 142.50p 384205
06/10/2023 147.00p 147.00p 140.00p 141.00p 305324
05/10/2023 142.30p 142.30p 140.00p 140.50p 79496
04/10/2023 141.00p 145.30p 136.50p 142.70p 138157
03/10/2023 137.70p 141.00p 132.10p 138.50p 278808
02/10/2023 140.10p 146.78p 135.10p 137.00p 229528
29/09/2023 144.90p 147.60p 138.10p 144.30p 153573
28/09/2023 146.50p 147.80p 138.60p 142.30p 137706
27/09/2023 143.00p 147.90p 141.90p 144.20p 134055
26/09/2023 147.30p 147.30p 138.50p 140.40p 197160
25/09/2023 145.90p 147.93p 140.20p 142.30p 132857
22/09/2023 144.00p 151.90p 142.40p 144.80p 75484
21/09/2023 152.60p 152.90p 144.40p 146.80p 267408
20/09/2023 150.20p 152.30p 147.60p 147.90p 92889
19/09/2023 150.10p 152.90p 144.30p 147.10p 241544
18/09/2023 163.90p 163.90p 144.00p 147.70p 239254
15/09/2023 148.10p 161.40p 148.10p 159.90p 387874
14/09/2023 140.70p 153.50p 139.20p 152.00p 665469
13/09/2023 140.50p 147.90p 138.20p 140.00p 641103
12/09/2023 152.40p 152.40p 138.00p 141.50p 1138329
11/09/2023 148.70p 159.80p 145.00p 146.00p 283070
08/09/2023 159.10p 159.10p 148.80p 151.00p 184589
07/09/2023 154.60p 155.90p 149.20p 150.50p 385791
06/09/2023 155.90p 162.10p 152.13p 155.30p 312618
05/09/2023 160.00p 166.70p 155.00p 156.80p 621139
04/09/2023 155.00p 168.02p 155.00p 164.00p 577672
01/09/2023 151.50p 158.60p 150.90p 156.00p 313720
31/08/2023 157.00p 159.90p 146.80p 153.70p 986649
30/08/2023 159.70p 165.60p 155.93p 156.70p 272654
29/08/2023 155.00p 173.40p 154.47p 160.20p 499952
25/08/2023 158.00p 162.20p 153.61p 158.00p 370234
24/08/2023 170.00p 175.10p 157.70p 161.50p 646849
23/08/2023 165.00p 177.80p 155.60p 162.00p 571412
22/08/2023 171.40p 179.10p 165.30p 165.80p 385946
21/08/2023 162.10p 176.74p 160.10p 172.00p 525645
18/08/2023 176.40p 176.60p 150.10p 167.90p 2163899
17/08/2023 200.00p 207.79p 166.25p 176.10p 3394847
16/08/2023 251.00p 258.80p 251.00p 254.00p 98229
15/08/2023 247.40p 255.29p 247.40p 252.00p 283221
14/08/2023 253.60p 254.40p 244.16p 251.00p 126568
11/08/2023 252.80p 269.40p 250.20p 253.00p 68550
10/08/2023 283.00p 283.00p 255.20p 258.20p 294269
09/08/2023 285.20p 291.80p 280.00p 284.80p 64208
08/08/2023 285.00p 289.20p 283.20p 287.20p 85217
07/08/2023 294.40p 295.60p 286.72p 287.60p 126643
04/08/2023 294.00p 296.00p 292.00p 295.00p 195993
03/08/2023 295.20p 295.20p 291.20p 294.00p 63688
02/08/2023 295.40p 304.80p 290.80p 294.20p 59242
01/08/2023 294.00p 303.80p 290.20p 298.00p 91429
31/07/2023 289.80p 302.40p 280.40p 298.00p 243379
28/07/2023 291.80p 292.27p 285.80p 289.60p 90848
27/07/2023 288.60p 294.80p 280.66p 292.80p 240900
26/07/2023 279.20p 286.22p 279.20p 283.00p 88024
25/07/2023 292.00p 292.40p 280.00p 285.00p 99036
24/07/2023 286.20p 294.89p 283.00p 292.20p 141055
21/07/2023 290.20p 293.00p 283.20p 286.20p 116745
20/07/2023 288.00p 296.40p 287.20p 292.00p 95729
19/07/2023 288.60p 299.80p 288.60p 294.40p 157521
18/07/2023 294.20p 298.60p 287.40p 295.00p 154553
17/07/2023 298.80p 298.80p 288.40p 292.00p 105890
14/07/2023 298.40p 300.00p 289.20p 291.20p 130879
13/07/2023 284.40p 296.40p 284.40p 295.00p 112459
12/07/2023 290.00p 294.00p 283.15p 291.20p 95473
11/07/2023 291.80p 291.80p 280.00p 287.00p 84032
10/07/2023 280.20p 290.20p 278.25p 287.00p 232253
07/07/2023 277.60p 283.00p 277.13p 283.00p 52999
06/07/2023 289.00p 289.39p 270.40p 280.60p 102331
05/07/2023 283.00p 295.40p 281.80p 284.60p 180862
04/07/2023 277.40p 289.20p 271.40p 289.20p 78325
03/07/2023 283.20p 288.60p 283.00p 288.00p 68755
30/06/2023 272.40p 286.80p 272.02p 283.20p 58302
29/06/2023 286.40p 286.40p 272.00p 285.00p 71746
28/06/2023 269.20p 285.40p 269.00p 285.00p 116840
27/06/2023 269.00p 279.40p 269.00p 271.60p 39199
26/06/2023 269.40p 279.00p 265.10p 273.80p 52782
23/06/2023 275.20p 289.60p 266.40p 273.20p 85813
22/06/2023 281.80p 290.00p 275.20p 278.00p 268863
21/06/2023 289.60p 290.60p 281.00p 283.40p 191640
20/06/2023 285.60p 291.40p 284.60p 288.80p 91279
19/06/2023 284.00p 294.80p 282.20p 291.00p 120246
16/06/2023 284.00p 288.60p 275.60p 282.00p 183990
15/06/2023 276.20p 285.00p 275.20p 277.00p 204665
14/06/2023 295.00p 295.00p 276.40p 284.20p 146190
13/06/2023 290.20p 294.80p 284.00p 290.00p 143632
12/06/2023 290.60p 298.46p 287.80p 288.00p 187897
09/06/2023 280.00p 295.80p 280.00p 290.80p 129117
08/06/2023 289.40p 291.60p 280.20p 285.00p 152428
07/06/2023 286.20p 299.60p 286.20p 292.00p 154100
06/06/2023 289.40p 295.00p 280.21p 292.00p 168773
05/06/2023 271.60p 299.80p 271.60p 285.60p 187337
02/06/2023 273.00p 283.60p 267.40p 278.40p 248843
01/06/2023 270.00p 285.20p 270.00p 277.40p 257822
31/05/2023 270.00p 295.73p 268.20p 279.80p 1293305
30/05/2023 250.00p 284.80p 218.05p 280.00p 1200436
26/05/2023 259.40p 261.80p 251.20p 258.60p 238751
25/05/2023 264.00p 264.00p 250.80p 252.00p 144445
24/05/2023 256.00p 262.40p 254.20p 257.80p 144868
23/05/2023 264.40p 266.00p 253.80p 262.00p 429003
22/05/2023 240.20p 258.98p 235.72p 255.40p 249097
19/05/2023 238.00p 249.92p 238.00p 242.00p 124988
18/05/2023 225.00p 242.00p 220.00p 235.00p 324589
17/05/2023 221.20p 224.80p 217.00p 223.60p 158827
16/05/2023 225.60p 225.80p 212.20p 222.40p 87002
15/05/2023 212.00p 225.20p 212.00p 220.60p 157302
12/05/2023 219.20p 224.00p 216.17p 220.00p 104681
11/05/2023 211.00p 223.00p 211.00p 221.00p 113902
10/05/2023 222.20p 232.80p 214.00p 217.20p 101687
09/05/2023 219.40p 234.80p 211.93p 227.00p 231323
05/05/2023 210.20p 219.80p 210.20p 217.00p 83226
04/05/2023 216.80p 217.71p 210.20p 212.00p 61469
03/05/2023 215.20p 223.00p 214.80p 217.00p 94786
02/05/2023 220.00p 231.78p 215.40p 218.40p 144737
28/04/2023 232.60p 232.60p 215.00p 221.80p 159741
27/04/2023 228.00p 228.00p 220.40p 222.00p 73524
26/04/2023 222.00p 232.40p 216.00p 224.80p 136354
25/04/2023 230.00p 230.00p 217.00p 226.80p 214502
24/04/2023 230.80p 230.80p 215.00p 217.40p 169706
21/04/2023 234.00p 234.00p 220.40p 225.20p 66717
20/04/2023 223.80p 230.36p 220.60p 222.20p 121113
19/04/2023 230.00p 239.00p 221.20p 228.00p 186266
18/04/2023 240.80p 255.47p 233.60p 238.00p 307090
17/04/2023 223.00p 238.20p 220.20p 235.00p 111031
14/04/2023 225.00p 237.80p 222.60p 229.00p 79271
13/04/2023 227.80p 235.40p 225.00p 234.40p 84744
12/04/2023 215.40p 240.00p 215.40p 229.80p 241216
11/04/2023 205.00p 222.00p 202.34p 216.00p 149879
06/04/2023 214.20p 214.20p 201.60p 207.40p 54476
05/04/2023 206.40p 212.80p 206.40p 208.00p 106408
04/04/2023 212.00p 212.00p 202.20p 205.40p 247246
03/04/2023 213.00p 214.80p 203.08p 205.00p 141674
31/03/2023 210.60p 211.20p 202.00p 209.20p 292381
30/03/2023 215.00p 222.00p 206.82p 210.60p 210630
29/03/2023 219.00p 219.00p 201.40p 208.40p 110044
28/03/2023 211.60p 218.40p 205.00p 206.60p 151169
27/03/2023 206.20p 213.20p 204.20p 211.00p 134864
24/03/2023 219.60p 219.60p 206.00p 210.60p 131213
23/03/2023 224.60p 233.45p 214.00p 218.20p 123185

*Close Price adjusted for both dividends and splits