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
03/07/2018 325.00p 340.00p 325.00p 332.50p 135248
02/07/2018 330.00p 340.00p 320.30p 335.00p 121229
29/06/2018 311.00p 340.00p 311.00p 340.00p 250418
28/06/2018 312.50p 315.00p 308.00p 310.00p 629196
27/06/2018 337.50p 345.00p 314.90p 318.00p 306409
26/06/2018 342.50p 358.00p 337.00p 340.00p 297438
25/06/2018 361.50p 364.86p 335.00p 350.00p 455933
22/06/2018 357.50p 365.00p 357.50p 361.50p 696204
21/06/2018 342.50p 377.00p 340.20p 360.00p 544270
20/06/2018 345.00p 365.00p 336.00p 341.50p 577297
19/06/2018 295.00p 350.00p 290.00p 348.00p 1071011
18/06/2018 275.00p 280.00p 275.00p 277.50p 63557
15/06/2018 277.50p 280.00p 270.00p 280.00p 108781
14/06/2018 285.00p 290.00p 272.00p 278.00p 336474
13/06/2018 292.50p 295.00p 280.00p 285.00p 325723
12/06/2018 280.00p 294.25p 275.20p 292.50p 583804
11/06/2018 300.00p 302.75p 265.00p 280.00p 706557
08/06/2018 300.00p 304.00p 295.00p 300.00p 75356
07/06/2018 300.00p 305.00p 295.50p 302.00p 96384
06/06/2018 295.00p 305.00p 292.50p 300.00p 241843
05/06/2018 295.00p 300.00p 291.00p 300.00p 506555
04/06/2018 300.00p 301.60p 290.00p 298.00p 382777
01/06/2018 300.00p 305.00p 295.00p 300.00p 561629
31/05/2018 302.50p 310.00p 294.95p 300.00p 251588
30/05/2018 295.00p 300.00p 285.56p 299.00p 122764
29/05/2018 307.50p 310.00p 290.30p 303.00p 643523
25/05/2018 292.50p 309.00p 290.00p 308.00p 145503
24/05/2018 300.00p 310.00p 292.00p 295.00p 68493
23/05/2018 315.00p 320.00p 302.55p 304.00p 108432
22/05/2018 315.00p 318.50p 310.00p 316.00p 114819
21/05/2018 312.50p 320.00p 310.00p 315.00p 219957
18/05/2018 305.00p 315.00p 305.00p 310.00p 452648
17/05/2018 305.00p 310.00p 300.00p 307.00p 1438887
16/05/2018 296.00p 300.00p 292.00p 295.00p 43155
15/05/2018 292.50p 300.00p 292.00p 300.00p 119017
14/05/2018 292.50p 300.00p 286.00p 296.00p 590658
11/05/2018 295.00p 297.00p 280.00p 297.00p 223093
10/05/2018 297.50p 300.00p 290.00p 298.00p 144576
09/05/2018 305.00p 307.75p 295.00p 300.00p 163696
08/05/2018 307.50p 313.50p 300.00p 307.00p 146550
04/05/2018 312.50p 315.00p 307.50p 307.50p 79144
03/05/2018 330.00p 330.00p 293.50p 312.00p 672343
02/05/2018 335.00p 338.00p 327.00p 333.00p 47143
01/05/2018 335.00p 339.00p 325.00p 339.00p 111651
30/04/2018 330.00p 350.00p 325.00p 345.00p 258464
27/04/2018 310.00p 335.00p 305.00p 330.00p 276173
26/04/2018 295.00p 316.00p 290.00p 316.00p 169574
25/04/2018 297.50p 300.00p 290.00p 297.00p 158479
24/04/2018 270.00p 309.75p 266.00p 300.00p 288301
23/04/2018 280.00p 284.00p 266.00p 272.00p 430704
20/04/2018 295.00p 295.00p 276.11p 280.00p 83808
19/04/2018 290.00p 299.50p 280.00p 290.00p 197342
18/04/2018 297.50p 300.00p 290.00p 297.00p 258245
17/04/2018 305.00p 312.00p 297.50p 302.00p 115469
16/04/2018 304.00p 318.00p 298.00p 305.00p 127954
13/04/2018 305.00p 310.00p 295.30p 305.00p 130266
12/04/2018 305.00p 310.00p 300.00p 305.00p 231915
11/04/2018 307.50p 315.00p 300.00p 305.00p 147672
10/04/2018 285.00p 308.00p 280.00p 305.00p 257602
09/04/2018 295.00p 300.00p 275.00p 280.00p 634669
06/04/2018 302.50p 315.00p 295.00p 298.00p 312504
05/04/2018 297.50p 315.00p 295.00p 310.00p 207805
04/04/2018 305.00p 313.40p 285.00p 296.00p 531880
03/04/2018 312.50p 325.00p 272.00p 301.00p 1750421
29/03/2018 327.50p 360.00p 310.00p 312.00p 558438
28/03/2018 350.00p 355.00p 325.00p 328.00p 499065
27/03/2018 365.00p 374.00p 346.00p 354.00p 394862
26/03/2018 387.50p 394.00p 350.00p 360.00p 765841
23/03/2018 377.50p 379.00p 340.25p 375.00p 369708
22/03/2018 390.00p 393.00p 375.00p 380.00p 178456
21/03/2018 397.50p 401.40p 380.70p 395.00p 143823
20/03/2018 402.50p 410.00p 390.00p 395.00p 161675
19/03/2018 407.50p 410.00p 405.00p 405.00p 109453
16/03/2018 405.00p 425.00p 401.00p 425.00p 62883
15/03/2018 402.50p 410.39p 398.50p 407.00p 179161
14/03/2018 402.50p 420.00p 390.00p 420.00p 74160
13/03/2018 415.00p 419.00p 399.00p 399.00p 71143
12/03/2018 415.00p 419.50p 410.00p 415.00p 54781
09/03/2018 412.50p 415.00p 410.10p 413.00p 65063
08/03/2018 412.50p 415.00p 409.00p 410.00p 113885
07/03/2018 410.00p 435.00p 405.00p 435.00p 79705
06/03/2018 410.00p 420.00p 406.00p 420.00p 65863
05/03/2018 410.00p 415.00p 405.20p 410.00p 40793
02/03/2018 410.00p 414.50p 396.50p 410.00p 134111
01/03/2018 407.50p 415.00p 401.05p 407.50p 34680
28/02/2018 405.00p 420.00p 402.00p 405.00p 39861
27/02/2018 417.50p 419.00p 395.50p 410.00p 72610
26/02/2018 425.00p 425.00p 414.00p 414.00p 85219
23/02/2018 415.00p 435.00p 415.00p 435.00p 92775
22/02/2018 420.00p 434.00p 411.00p 434.00p 71935
21/02/2018 430.00p 430.00p 411.50p 420.00p 127423
20/02/2018 425.00p 440.00p 425.00p 435.00p 298094
19/02/2018 410.00p 435.00p 405.00p 435.00p 284634
16/02/2018 402.50p 415.00p 398.00p 410.00p 154974
15/02/2018 395.00p 425.00p 390.00p 425.00p 123856
14/02/2018 392.50p 399.50p 385.00p 399.00p 59780
13/02/2018 415.00p 419.00p 390.00p 399.00p 66912
12/02/2018 400.00p 420.00p 391.50p 405.00p 101963
09/02/2018 405.00p 409.00p 380.00p 400.00p 139292
08/02/2018 417.50p 430.00p 400.60p 407.00p 170190
07/02/2018 407.50p 428.00p 401.25p 415.00p 292334
06/02/2018 390.00p 410.00p 355.50p 402.00p 904715
05/02/2018 445.00p 449.00p 385.00p 417.00p 524909
02/02/2018 447.50p 450.00p 445.00p 446.00p 87194
01/02/2018 447.50p 450.00p 445.00p 445.00p 65910
31/01/2018 447.50p 450.00p 444.00p 445.00p 161926
30/01/2018 447.50p 450.00p 445.00p 446.00p 247787
29/01/2018 447.50p 449.00p 439.85p 446.00p 104054
26/01/2018 447.50p 449.50p 445.00p 445.00p 161639
25/01/2018 447.50p 465.00p 445.00p 465.00p 453965
24/01/2018 447.50p 450.00p 440.00p 445.00p 595315
23/01/2018 447.50p 450.00p 445.00p 446.00p 318264
22/01/2018 437.50p 450.00p 435.00p 449.00p 666867
19/01/2018 447.50p 450.00p 435.00p 445.00p 143957
18/01/2018 430.00p 449.00p 410.00p 449.00p 1124848
17/01/2018 452.50p 455.00p 429.00p 429.00p 225183
16/01/2018 475.00p 475.00p 445.00p 455.00p 986725
15/01/2018 490.00p 499.00p 480.00p 495.00p 77118
12/01/2018 475.00p 508.00p 475.00p 490.00p 138274
11/01/2018 457.50p 480.00p 450.00p 475.00p 125466
10/01/2018 452.50p 470.00p 449.98p 457.50p 88698
09/01/2018 467.50p 474.00p 449.98p 469.00p 164053
08/01/2018 500.00p 508.50p 470.00p 478.00p 32068
05/01/2018 490.00p 520.00p 488.00p 509.00p 452414
04/01/2018 480.00p 497.00p 470.30p 490.00p 979277
03/01/2018 465.00p 470.00p 461.10p 465.00p 115384
02/01/2018 462.50p 466.93p 458.00p 463.50p 310044
29/12/2017 440.00p 469.00p 440.00p 465.00p 46817
28/12/2017 407.50p 445.00p 407.50p 440.00p 42178
27/12/2017 400.00p 440.00p 395.10p 440.00p 49850
22/12/2017 382.50p 405.00p 378.00p 397.50p 59554
21/12/2017 383.50p 399.00p 379.60p 399.00p 55062
20/12/2017 382.50p 389.00p 376.00p 383.00p 21520
19/12/2017 382.50p 390.00p 374.62p 384.00p 62263
18/12/2017 376.00p 390.00p 372.16p 382.50p 128241
15/12/2017 385.00p 390.00p 370.00p 372.00p 79589
14/12/2017 385.00p 390.00p 380.00p 385.00p 96560
13/12/2017 385.00p 390.00p 381.60p 390.00p 12798
12/12/2017 387.50p 395.00p 382.40p 387.50p 35544
11/12/2017 387.50p 391.32p 380.30p 387.50p 80752
08/12/2017 392.50p 395.00p 385.20p 390.00p 58440
07/12/2017 392.50p 394.50p 385.00p 392.50p 35155
06/12/2017 395.00p 400.00p 390.00p 392.50p 79253
05/12/2017 417.50p 419.00p 390.00p 395.00p 43218
04/12/2017 427.50p 435.00p 415.00p 417.50p 40543
01/12/2017 407.50p 433.00p 402.50p 427.50p 100178
30/11/2017 407.50p 413.50p 400.00p 407.50p 33237
29/11/2017 407.50p 414.00p 400.00p 405.00p 44320
28/11/2017 407.50p 409.00p 405.00p 407.50p 15746
27/11/2017 407.50p 415.00p 403.00p 409.00p 53171
24/11/2017 405.00p 414.70p 402.50p 405.00p 85753
23/11/2017 415.00p 415.00p 405.00p 405.00p 40209
22/11/2017 387.50p 424.95p 385.00p 411.00p 81712
21/11/2017 395.00p 400.00p 380.00p 385.00p 150075
20/11/2017 395.00p 400.00p 390.00p 400.00p 91000
17/11/2017 395.00p 403.38p 391.00p 400.00p 394006
16/11/2017 382.50p 416.75p 379.77p 392.50p 531665
15/11/2017 387.50p 392.00p 360.00p 382.50p 153527
14/11/2017 405.00p 407.40p 386.00p 390.00p 190683
13/11/2017 410.00p 415.00p 401.11p 407.50p 39999
10/11/2017 410.00p 415.00p 405.00p 410.00p 77595
09/11/2017 412.50p 412.50p 405.00p 407.50p 114815
08/11/2017 410.00p 415.00p 405.00p 410.00p 148347
07/11/2017 412.50p 412.50p 407.00p 410.00p 197628
06/11/2017 410.00p 415.00p 405.00p 410.00p 54689
03/11/2017 412.50p 413.12p 405.00p 405.00p 45245
02/11/2017 415.00p 416.80p 405.00p 407.50p 94068
01/11/2017 422.50p 429.00p 410.00p 415.00p 479854
31/10/2017 417.50p 425.00p 400.00p 422.50p 149860
30/10/2017 437.50p 443.00p 415.00p 425.00p 116290
27/10/2017 440.00p 444.50p 435.00p 437.50p 72265
26/10/2017 447.50p 450.00p 437.00p 440.00p 138953
25/10/2017 447.50p 450.00p 446.00p 447.50p 55417
24/10/2017 440.00p 450.14p 436.70p 447.50p 50591
23/10/2017 437.50p 445.00p 430.20p 435.00p 44685
20/10/2017 435.00p 444.70p 419.16p 437.50p 53995
19/10/2017 445.00p 445.00p 416.00p 430.00p 224665
18/10/2017 460.00p 465.00p 445.00p 449.00p 77120
17/10/2017 465.00p 468.90p 455.00p 465.00p 668279
16/10/2017 462.50p 465.00p 462.50p 462.50p 404903
13/10/2017 460.00p 462.50p 460.00p 462.50p 171586
12/10/2017 455.00p 460.00p 450.00p 460.00p 8500
11/10/2017 452.50p 455.00p 452.50p 455.00p 177907
10/10/2017 452.50p 452.50p 451.00p 452.50p 305805
09/10/2017 445.00p 459.75p 445.00p 451.00p 60881
06/10/2017 452.50p 460.00p 452.50p 460.00p 23487
05/10/2017 445.00p 455.00p 445.00p 452.50p 15227
04/10/2017 435.00p 445.00p 435.00p 445.00p 251302
03/10/2017 427.50p 441.00p 427.50p 441.00p 2481
02/10/2017 406.50p 425.50p 405.00p 425.50p 165991
29/09/2017 383.00p 405.00p 383.00p 405.00p 380608
28/09/2017 380.00p 383.00p 375.50p 383.00p 188953
27/09/2017 384.00p 387.50p 382.50p 382.50p 410737
26/09/2017 360.00p 387.50p 360.00p 387.50p 99621
25/09/2017 341.00p 346.50p 341.00p 346.50p 100
22/09/2017 340.00p 341.00p 340.00p 341.00p 25700
21/09/2017 350.00p 350.00p 342.00p 348.50p 41861
20/09/2017 352.50p 352.50p 350.00p 352.50p 33500
19/09/2017 352.50p 352.50p 351.50p 352.50p 155632
18/09/2017 352.50p 354.00p 351.50p 351.50p 12100

*Close Price adjusted for both dividends and splits