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
18/07/2014 160.00p 163.00p 158.50p 161.00p 72252
17/07/2014 158.50p 159.50p 158.50p 158.50p 0
16/07/2014 158.50p 159.50p 158.50p 158.50p 0
15/07/2014 158.50p 159.50p 158.50p 158.50p 7000
14/07/2014 158.50p 160.21p 156.00p 158.50p 0
11/07/2014 159.00p 160.21p 156.00p 158.50p 14683
10/07/2014 159.00p 160.00p 159.00p 159.00p 2742
09/07/2014 162.50p 163.00p 157.00p 159.00p 39797
08/07/2014 159.50p 159.80p 157.00p 157.50p 4300
07/07/2014 159.50p 159.80p 159.50p 159.50p 12300
04/07/2014 159.50p 159.50p 157.00p 159.50p 0
03/07/2014 159.50p 159.50p 157.00p 159.50p 3250
02/07/2014 159.50p 160.50p 159.00p 159.50p 0
01/07/2014 159.50p 160.50p 159.00p 159.50p 0
30/06/2014 159.50p 160.50p 159.00p 159.50p 0
27/06/2014 159.50p 160.50p 159.00p 159.50p 0
26/06/2014 159.50p 160.50p 159.00p 159.50p 0
25/06/2014 160.50p 160.50p 159.00p 159.50p 6000
24/06/2014 160.50p 162.00p 158.00p 160.50p 0
23/06/2014 159.50p 162.00p 158.00p 160.50p 68430
20/06/2014 159.50p 161.50p 156.00p 159.50p 0
19/06/2014 161.50p 161.50p 156.00p 159.50p 19444
18/06/2014 163.50p 163.50p 160.00p 161.50p 17160
17/06/2014 163.50p 164.00p 162.30p 163.50p 0
16/06/2014 163.50p 164.00p 162.30p 163.50p 0
13/06/2014 163.50p 164.00p 162.30p 163.50p 9424
12/06/2014 163.50p 164.85p 162.49p 163.50p 26221
11/06/2014 163.50p 164.85p 163.50p 163.50p 35
10/06/2014 163.00p 164.00p 163.00p 163.50p 1163
09/06/2014 162.00p 164.00p 162.00p 163.00p 22432
06/06/2014 160.50p 164.00p 160.50p 162.00p 19477
05/06/2014 160.00p 162.00p 160.00p 160.50p 29059
04/06/2014 155.00p 161.50p 154.50p 160.00p 50590
03/06/2014 155.00p 155.00p 154.00p 155.00p 3771
02/06/2014 155.00p 155.00p 153.80p 155.00p 7798
30/05/2014 155.00p 155.00p 154.00p 155.00p 5830
29/05/2014 155.00p 155.00p 154.00p 155.00p 12426
28/05/2014 162.00p 162.00p 150.00p 155.00p 164829

*Close Price adjusted for both dividends and splits