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
18/08/2021 728.00p 748.00p 702.00p 724.00p 348049
17/08/2021 716.00p 734.00p 694.00p 700.00p 266637
16/08/2021 740.00p 752.00p 712.00p 720.00p 279847
13/08/2021 802.00p 808.00p 748.00p 752.00p 447714
12/08/2021 804.00p 814.40p 784.00p 808.00p 225966
11/08/2021 792.00p 816.00p 782.00p 810.00p 971530
10/08/2021 788.00p 802.00p 784.00p 794.00p 162130
09/08/2021 794.00p 794.00p 772.00p 788.00p 188667
06/08/2021 790.00p 807.79p 760.00p 792.00p 202654
05/08/2021 780.00p 792.00p 772.80p 790.00p 175936
04/08/2021 784.00p 790.00p 764.00p 782.00p 236993
03/08/2021 804.00p 812.45p 786.00p 796.00p 233698
02/08/2021 790.00p 816.00p 785.71p 808.00p 368236
30/07/2021 786.00p 810.00p 756.00p 786.00p 242776
29/07/2021 826.00p 846.00p 780.00p 788.00p 403855
28/07/2021 816.00p 854.00p 810.00p 840.00p 907129
27/07/2021 806.00p 816.00p 794.00p 798.00p 342636
26/07/2021 776.00p 810.00p 760.00p 802.00p 311033
23/07/2021 762.00p 780.00p 750.00p 774.00p 338150
22/07/2021 742.00p 776.00p 742.00p 772.00p 140457
21/07/2021 732.00p 766.00p 732.00p 742.00p 230327
20/07/2021 702.00p 738.00p 700.00p 732.00p 317198
19/07/2021 714.00p 714.00p 658.00p 694.00p 597189
16/07/2021 738.00p 740.00p 718.00p 734.00p 207751
15/07/2021 770.00p 772.00p 722.00p 730.00p 400154
14/07/2021 804.00p 816.00p 780.00p 792.00p 431257
13/07/2021 782.00p 828.00p 782.00p 798.00p 1129730
12/07/2021 710.00p 784.00p 706.88p 760.00p 1226851
09/07/2021 684.00p 716.00p 680.00p 706.00p 457753
08/07/2021 700.00p 706.00p 674.00p 684.00p 484206
07/07/2021 704.00p 728.00p 694.00p 704.00p 399829
06/07/2021 704.00p 726.00p 700.00p 714.00p 311772
05/07/2021 708.00p 716.24p 690.00p 710.00p 245261
02/07/2021 712.00p 718.00p 702.00p 714.00p 574660
01/07/2021 728.00p 728.00p 708.00p 716.00p 242370
30/06/2021 692.00p 728.00p 680.00p 712.00p 697328
29/06/2021 700.00p 700.00p 672.00p 674.00p 421167
28/06/2021 684.00p 688.00p 654.00p 660.00p 433738
25/06/2021 672.00p 730.00p 670.00p 688.00p 742634
24/06/2021 652.00p 681.00p 652.00p 674.00p 720683
23/06/2021 656.00p 680.00p 656.00p 668.00p 977452
22/06/2021 630.00p 682.00p 630.00p 656.00p 623885
21/06/2021 652.00p 676.00p 618.80p 660.00p 1607591
18/06/2021 778.00p 788.00p 645.52p 660.00p 2075410
17/06/2021 792.00p 800.00p 776.10p 780.00p 352355
16/06/2021 784.00p 804.00p 784.00p 794.00p 119534
15/06/2021 782.00p 835.96p 760.00p 800.00p 349899
14/06/2021 790.00p 798.00p 774.00p 782.00p 126945
11/06/2021 770.00p 800.00p 770.00p 786.00p 90716
10/06/2021 794.00p 804.00p 770.00p 780.00p 127603
09/06/2021 794.00p 798.00p 770.00p 790.00p 199162
08/06/2021 810.00p 816.00p 772.00p 786.00p 224206
07/06/2021 796.00p 804.45p 780.00p 786.00p 240270
04/06/2021 802.00p 802.64p 790.00p 800.00p 168416
03/06/2021 810.00p 840.00p 794.00p 802.00p 382930
02/06/2021 840.00p 840.00p 800.00p 810.00p 122363
01/06/2021 818.00p 840.00p 804.00p 810.00p 345826
28/05/2021 820.00p 824.00p 784.00p 818.00p 335863
27/05/2021 808.00p 822.00p 780.60p 802.00p 3394750
26/05/2021 820.00p 870.65p 806.00p 814.00p 1028785
25/05/2021 770.00p 828.00p 732.00p 822.00p 1084876
24/05/2021 702.00p 720.00p 694.00p 706.00p 269837
21/05/2021 698.00p 738.00p 692.00p 726.00p 362757
20/05/2021 700.00p 700.00p 673.50p 696.00p 207421
19/05/2021 690.00p 690.00p 662.00p 680.00p 1042780
18/05/2021 690.00p 700.00p 666.00p 690.00p 280080
17/05/2021 680.00p 682.00p 662.00p 662.00p 1311648
14/05/2021 680.00p 685.70p 674.00p 680.00p 435437
13/05/2021 700.00p 700.00p 660.00p 686.00p 465342
12/05/2021 700.00p 708.00p 656.00p 658.00p 383872
11/05/2021 702.00p 710.00p 662.00p 684.00p 667923
10/05/2021 738.00p 750.00p 720.00p 720.00p 327552
07/05/2021 724.00p 746.00p 722.62p 738.00p 313924
06/05/2021 764.00p 768.00p 716.00p 730.00p 485931
05/05/2021 748.00p 774.00p 736.24p 760.00p 921012
04/05/2021 706.00p 746.00p 706.00p 740.00p 721948
30/04/2021 720.00p 728.68p 710.00p 720.00p 743769
29/04/2021 722.00p 728.00p 709.84p 720.00p 656389
28/04/2021 726.00p 726.00p 706.00p 710.00p 253339
27/04/2021 724.00p 724.00p 708.00p 722.00p 444159
26/04/2021 720.00p 724.00p 708.00p 720.00p 450918
23/04/2021 712.00p 714.00p 703.53p 708.00p 115506
22/04/2021 720.00p 728.00p 680.84p 702.00p 214272
21/04/2021 688.00p 724.00p 688.00p 712.00p 6354891
20/04/2021 680.00p 724.00p 680.00p 706.00p 839366
19/04/2021 682.00p 722.00p 682.00p 710.00p 1200461
16/04/2021 696.00p 700.00p 684.00p 700.00p 177155
15/04/2021 686.00p 700.00p 682.00p 700.00p 126757
14/04/2021 696.00p 700.00p 694.00p 700.00p 216213
13/04/2021 700.00p 703.80p 696.00p 698.00p 97393
12/04/2021 700.00p 728.00p 686.00p 698.00p 204774
09/04/2021 720.00p 720.36p 696.00p 700.00p 245192
08/04/2021 720.00p 724.00p 709.76p 720.00p 171386
07/04/2021 714.00p 720.00p 702.00p 706.00p 202489
06/04/2021 740.00p 759.92p 706.00p 710.00p 1102966
01/04/2021 684.00p 734.00p 684.00p 730.00p 350703
31/03/2021 682.00p 712.00p 662.00p 700.00p 480320
30/03/2021 700.00p 707.66p 656.00p 680.00p 324671
29/03/2021 728.00p 728.00p 700.00p 708.00p 437429
26/03/2021 720.00p 730.97p 702.00p 706.00p 376993
25/03/2021 734.00p 762.00p 688.00p 708.00p 388858
24/03/2021 720.00p 760.61p 696.00p 752.00p 556687
23/03/2021 676.00p 721.77p 676.00p 708.00p 366045
22/03/2021 660.00p 716.30p 651.23p 700.00p 1235498
19/03/2021 600.00p 612.00p 586.00p 606.00p 261883
18/03/2021 612.00p 634.00p 602.00p 602.00p 330442
17/03/2021 612.00p 622.00p 602.00p 610.00p 325475
16/03/2021 620.00p 651.20p 611.02p 616.00p 701977
15/03/2021 620.00p 620.00p 594.00p 610.00p 248703
12/03/2021 602.00p 616.00p 586.97p 600.00p 1128001
11/03/2021 584.00p 616.00p 576.00p 610.00p 1002428
10/03/2021 532.00p 600.00p 532.00p 584.00p 957742
09/03/2021 524.00p 548.00p 510.00p 532.00p 434735
08/03/2021 540.00p 546.00p 506.00p 518.00p 441616
05/03/2021 540.00p 568.00p 487.20p 540.00p 1155697
04/03/2021 566.00p 590.00p 536.00p 540.00p 321834
03/03/2021 582.00p 600.00p 580.64p 592.00p 110510
02/03/2021 600.00p 600.00p 572.00p 582.00p 118043
01/03/2021 580.00p 600.00p 552.00p 582.00p 331052
26/02/2021 594.00p 594.00p 560.00p 574.00p 257072
25/02/2021 606.00p 612.39p 590.00p 602.00p 145939
24/02/2021 552.00p 614.00p 549.44p 596.00p 468765
23/02/2021 606.00p 606.00p 542.00p 554.00p 441524
22/02/2021 608.00p 608.00p 560.00p 604.00p 383168
19/02/2021 594.00p 618.00p 580.00p 608.00p 197206
18/02/2021 616.00p 648.00p 594.00p 594.00p 187760
17/02/2021 640.00p 640.00p 612.00p 626.00p 804034
16/02/2021 650.00p 670.00p 594.00p 614.00p 397607
15/02/2021 662.00p 700.00p 634.00p 642.00p 1433479
12/02/2021 600.00p 672.00p 593.00p 670.00p 904729
11/02/2021 560.00p 604.00p 556.00p 600.00p 536884
10/02/2021 568.00p 568.00p 548.00p 556.00p 234255
09/02/2021 564.00p 566.00p 554.00p 560.00p 434313
08/02/2021 554.00p 574.00p 550.00p 560.00p 542008
05/02/2021 560.00p 560.00p 540.00p 548.00p 235970
04/02/2021 524.00p 562.72p 522.00p 550.00p 821161
03/02/2021 536.00p 550.00p 514.00p 534.00p 370987
02/02/2021 542.00p 550.00p 514.00p 528.00p 981892
01/02/2021 530.00p 550.00p 504.00p 550.00p 1113094
29/01/2021 490.00p 526.00p 490.00p 516.00p 291227
28/01/2021 490.00p 508.00p 481.00p 502.00p 651553
27/01/2021 508.00p 512.00p 490.00p 506.00p 672003
26/01/2021 508.00p 518.00p 483.70p 496.00p 445365
25/01/2021 518.00p 560.00p 482.11p 500.00p 1020957
22/01/2021 480.00p 540.00p 480.00p 520.00p 980149
21/01/2021 514.00p 530.00p 480.00p 488.00p 836814
20/01/2021 486.00p 514.00p 478.08p 504.00p 1180307
19/01/2021 470.00p 495.00p 460.00p 482.00p 702979
18/01/2021 464.00p 470.00p 441.00p 460.00p 559561
15/01/2021 469.00p 470.00p 457.00p 466.00p 330789
14/01/2021 462.00p 469.40p 441.00p 468.00p 408040
13/01/2021 465.00p 466.00p 445.68p 465.00p 952240
12/01/2021 467.00p 467.00p 439.00p 457.00p 477115
11/01/2021 450.00p 485.40p 446.50p 458.00p 1962503
08/01/2021 414.00p 445.00p 414.00p 435.00p 695614
07/01/2021 365.00p 390.00p 361.99p 375.00p 232194
06/01/2021 376.00p 385.50p 350.00p 385.00p 728436
05/01/2021 371.00p 395.00p 366.00p 387.00p 203943
04/01/2021 397.00p 398.25p 362.00p 379.00p 389486
31/12/2020 382.00p 392.00p 381.00p 392.00p 112571
30/12/2020 364.00p 384.85p 363.11p 380.00p 174562
29/12/2020 388.00p 391.20p 364.00p 364.00p 147596
28/12/2020 370.00p 385.00p 351.72p 385.00p 177804
24/12/2020 370.00p 385.00p 351.72p 385.00p 177804
23/12/2020 341.00p 370.00p 321.00p 370.00p 305924
22/12/2020 340.00p 349.00p 326.00p 331.00p 164606
21/12/2020 311.00p 344.00p 311.00p 342.00p 173381
18/12/2020 326.00p 337.00p 313.00p 327.00p 609652
17/12/2020 360.00p 369.00p 313.00p 313.00p 1522174
16/12/2020 331.00p 377.00p 331.00p 377.00p 335757
15/12/2020 337.00p 346.00p 328.04p 335.00p 201129
14/12/2020 325.00p 349.00p 324.84p 340.00p 308918
11/12/2020 327.00p 340.00p 325.00p 332.00p 340853
10/12/2020 326.00p 338.44p 326.00p 332.00p 133838
09/12/2020 337.00p 337.00p 321.16p 333.00p 285789
08/12/2020 348.00p 348.00p 325.00p 337.00p 248512
07/12/2020 359.00p 360.00p 316.00p 349.00p 319092
04/12/2020 359.00p 363.00p 341.00p 346.00p 318039
03/12/2020 346.00p 365.00p 337.00p 359.00p 373373
02/12/2020 330.00p 351.95p 326.00p 348.00p 636682
01/12/2020 310.00p 345.00p 292.00p 335.00p 992869
30/11/2020 245.00p 308.00p 245.00p 304.00p 1683825
27/11/2020 225.00p 230.00p 216.12p 230.00p 67844
26/11/2020 215.00p 224.00p 215.00p 220.00p 108417
25/11/2020 222.00p 225.88p 216.96p 222.00p 111235
24/11/2020 225.00p 229.00p 215.00p 227.00p 79259
23/11/2020 225.00p 230.00p 215.70p 222.00p 87339
20/11/2020 228.00p 228.00p 220.00p 225.00p 74189
19/11/2020 221.00p 229.00p 220.00p 220.00p 37024
18/11/2020 221.00p 233.11p 221.00p 230.00p 106938
17/11/2020 229.00p 235.00p 221.00p 225.00p 123608
16/11/2020 230.00p 230.00p 221.00p 224.00p 20613
13/11/2020 230.00p 230.96p 225.00p 226.00p 71013
12/11/2020 230.00p 232.50p 225.00p 229.00p 63208
10/11/2020 225.00p 233.00p 222.00p 222.00p 234503
09/11/2020 229.00p 241.00p 223.00p 225.00p 241365
06/11/2020 218.00p 228.88p 218.00p 226.00p 90777
05/11/2020 220.00p 225.02p 212.00p 218.00p 61833
04/11/2020 212.00p 220.00p 210.00p 220.00p 12201
03/11/2020 205.00p 225.00p 201.62p 215.00p 89032

*Close Price adjusted for both dividends and splits