Deepmatter Group (DMTR) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deepmatter Group

Date Open High Low Close* Volume
18/12/2015 2.75p 2.75p 2.25p 2.50p 58840
17/12/2015 2.75p 2.75p 2.63p 2.75p 0
16/12/2015 2.75p 2.75p 2.75p 2.75p 0
15/12/2015 2.75p 2.75p 2.75p 2.75p 0
14/12/2015 2.75p 2.75p 2.75p 2.75p 0
11/12/2015 2.75p 2.75p 2.75p 2.75p 0
10/12/2015 2.88p 2.88p 2.50p 2.75p 170000
09/12/2015 3.00p 3.07p 2.88p 2.88p 343800
08/12/2015 3.00p 3.13p 3.00p 3.00p 0
07/12/2015 3.00p 3.13p 3.00p 3.00p 0
04/12/2015 3.00p 3.13p 3.00p 3.00p 0
03/12/2015 2.88p 3.50p 2.88p 3.00p 151576
02/12/2015 2.88p 2.88p 2.88p 2.88p 0
01/12/2015 2.88p 2.88p 2.88p 2.88p 0
30/11/2015 3.13p 3.50p 2.84p 2.88p 41428
27/11/2015 3.13p 3.13p 2.88p 2.88p 803
26/11/2015 3.13p 3.13p 2.88p 2.88p 0
25/11/2015 2.88p 2.88p 2.84p 2.88p 12779
24/11/2015 2.88p 2.88p 2.84p 2.88p 1008
23/11/2015 2.88p 2.88p 2.88p 2.88p 0
20/11/2015 2.88p 2.88p 2.83p 2.88p 17618
19/11/2015 2.88p 2.88p 2.88p 2.88p 314
18/11/2015 2.88p 3.13p 2.88p 2.88p 0
17/11/2015 2.88p 2.88p 2.88p 2.88p 0
16/11/2015 2.88p 2.88p 2.88p 2.88p 0
13/11/2015 2.88p 2.88p 2.88p 2.88p 0
12/11/2015 2.88p 3.13p 2.88p 2.88p 0
11/11/2015 2.88p 2.88p 2.83p 2.88p 36019
10/11/2015 2.88p 3.13p 2.88p 2.88p 0
09/11/2015 2.88p 3.00p 2.88p 2.88p 13135
06/11/2015 2.88p 2.88p 2.83p 2.88p 19781240
05/11/2015 2.88p 2.88p 2.88p 2.88p 0
04/11/2015 3.13p 3.13p 2.83p 2.88p 57030
03/11/2015 2.88p 2.93p 2.88p 2.88p 15420
02/11/2015 2.88p 2.88p 2.88p 2.88p 0
30/10/2015 3.13p 3.13p 2.88p 2.88p 5494
29/10/2015 2.88p 3.13p 2.88p 2.88p 0
28/10/2015 3.00p 3.00p 2.88p 2.88p 9222
27/10/2015 3.13p 3.13p 3.00p 3.00p 0
26/10/2015 3.00p 3.00p 3.00p 3.00p 0
23/10/2015 3.00p 3.00p 3.00p 3.00p 25000
22/10/2015 3.00p 3.00p 3.00p 3.00p 0
21/10/2015 3.00p 3.13p 3.00p 3.00p 100000
20/10/2015 3.00p 3.20p 3.00p 3.00p 9222
19/10/2015 3.00p 3.00p 3.00p 3.00p 25000
16/10/2015 3.00p 3.00p 3.00p 3.00p 30000
15/10/2015 3.00p 3.00p 3.00p 3.00p 0
14/10/2015 3.00p 3.00p 3.00p 3.00p 0
13/10/2015 3.00p 3.00p 3.00p 3.00p 26796
12/10/2015 3.00p 3.11p 3.00p 3.00p 45938
09/10/2015 3.00p 3.10p 3.00p 3.00p 74910
08/10/2015 3.00p 3.10p 3.00p 3.00p 45000
07/10/2015 3.00p 3.25p 3.00p 3.00p 63340
06/10/2015 3.00p 3.13p 3.00p 3.00p 0
05/10/2015 3.00p 3.25p 3.00p 3.00p 2000
02/10/2015 3.00p 3.00p 3.00p 3.00p 0
01/10/2015 3.00p 3.00p 3.00p 3.00p 0
30/09/2015 3.00p 3.13p 3.00p 3.00p 0
29/09/2015 3.00p 3.13p 3.00p 3.00p 3011
28/09/2015 3.00p 3.13p 3.00p 3.00p 0
25/09/2015 3.00p 3.13p 3.00p 3.00p 0
24/09/2015 3.00p 3.00p 3.00p 3.00p 0
23/09/2015 3.00p 3.00p 3.00p 3.00p 0
22/09/2015 3.00p 3.00p 3.00p 3.00p 0
21/09/2015 3.00p 3.06p 3.00p 3.00p 6238
18/09/2015 3.00p 3.25p 3.00p 3.00p 24500
17/09/2015 3.13p 3.25p 3.00p 3.00p 20962
16/09/2015 3.00p 3.25p 3.00p 3.13p 30769
15/09/2015 3.13p 3.25p 2.95p 3.00p 121223
14/09/2015 3.13p 3.48p 2.50p 3.13p 68505544
11/09/2015 2.75p 3.13p 2.50p 3.13p 37317
10/09/2015 2.63p 2.63p 2.50p 2.63p 363139
09/09/2015 2.63p 2.65p 2.50p 2.63p 182333
08/09/2015 2.63p 2.63p 2.59p 2.63p 60000
07/09/2015 2.50p 2.75p 2.50p 2.63p 37909
04/09/2015 2.50p 2.50p 2.46p 2.50p 10000
03/09/2015 2.50p 2.50p 2.46p 2.50p 16000
02/09/2015 2.50p 2.69p 2.41p 2.50p 160000
01/09/2015 2.50p 2.69p 2.36p 2.50p 25315
28/08/2015 2.88p 2.88p 2.36p 2.50p 230966
27/08/2015 2.50p 3.48p 2.50p 2.88p 533423
26/08/2015 1.88p 2.62p 1.87p 2.50p 1343372
25/08/2015 1.88p 1.88p 1.75p 1.88p 79997
24/08/2015 2.00p 2.00p 1.78p 1.88p 102911
21/08/2015 2.25p 2.25p 1.88p 2.00p 184783
20/08/2015 2.38p 2.38p 2.05p 2.25p 97302
19/08/2015 2.63p 2.63p 2.17p 2.38p 208313
18/08/2015 2.63p 2.63p 2.63p 2.63p 0
17/08/2015 2.63p 2.63p 2.63p 2.63p 0
14/08/2015 2.63p 2.88p 2.63p 2.63p 0
13/08/2015 2.63p 2.65p 2.55p 2.63p 37998
12/08/2015 2.63p 2.63p 2.63p 2.63p 0
11/08/2015 2.63p 2.65p 2.55p 2.63p 67315
10/08/2015 2.63p 2.63p 2.63p 2.63p 0
07/08/2015 2.63p 2.63p 2.55p 2.63p 25000
06/08/2015 2.63p 2.63p 2.63p 2.63p 0
05/08/2015 2.63p 2.63p 2.52p 2.63p 5574
04/08/2015 2.63p 2.63p 2.55p 2.63p 186124
03/08/2015 2.63p 2.63p 2.55p 2.63p 15758
31/07/2015 2.75p 2.75p 2.55p 2.63p 44742
30/07/2015 2.75p 2.75p 2.60p 2.75p 11975
29/07/2015 2.75p 2.75p 2.55p 2.75p 28516
28/07/2015 2.75p 2.75p 2.55p 2.75p 96396
27/07/2015 2.88p 2.88p 2.50p 2.75p 109298
24/07/2015 2.63p 2.88p 2.50p 2.88p 106477
23/07/2015 2.63p 2.63p 2.59p 2.63p 5158
22/07/2015 2.63p 2.63p 2.59p 2.63p 140397
21/07/2015 2.63p 2.63p 2.63p 2.63p 0
20/07/2015 2.88p 2.88p 2.31p 2.63p 119248
17/07/2015 2.88p 2.88p 2.88p 2.88p 0
16/07/2015 2.88p 2.88p 2.88p 2.88p 0
15/07/2015 2.75p 2.89p 2.75p 2.88p 34655
14/07/2015 2.75p 2.75p 2.50p 2.75p 75794
13/07/2015 3.25p 3.50p 2.63p 2.75p 241189
10/07/2015 3.25p 3.25p 3.25p 3.25p 0
09/07/2015 3.25p 3.25p 3.25p 3.25p 0
08/07/2015 3.13p 3.25p 3.13p 3.25p 70000
07/07/2015 3.13p 3.13p 2.81p 3.13p 4723
06/07/2015 3.13p 3.13p 2.81p 3.13p 1853
03/07/2015 3.13p 3.13p 2.81p 3.13p 1034
02/07/2015 3.13p 3.13p 2.75p 3.13p 22000
01/07/2015 3.13p 3.13p 2.75p 3.13p 12013
30/06/2015 3.13p 3.20p 2.85p 3.13p 50322
29/06/2015 3.13p 3.13p 3.13p 3.13p 0
26/06/2015 3.13p 3.13p 2.85p 3.13p 5000
25/06/2015 3.13p 3.34p 3.13p 3.13p 16600
24/06/2015 3.25p 3.39p 3.11p 3.13p 54082
23/06/2015 3.38p 3.38p 3.25p 3.25p 20000
22/06/2015 3.38p 3.43p 3.38p 3.38p 53491
19/06/2015 3.25p 3.50p 3.25p 3.38p 534131
18/06/2015 3.25p 3.40p 3.25p 3.25p 102295
17/06/2015 3.13p 3.40p 3.13p 3.25p 136249
16/06/2015 3.13p 3.20p 2.80p 3.13p 40318
15/06/2015 2.75p 3.44p 2.75p 3.13p 864040
12/06/2015 2.75p 2.75p 2.57p 2.75p 1000
11/06/2015 2.75p 2.88p 2.57p 2.75p 56974
10/06/2015 2.75p 2.75p 2.75p 2.75p 0
09/06/2015 2.75p 2.81p 2.75p 2.75p 20000
08/06/2015 2.88p 2.88p 2.50p 2.75p 904946
05/06/2015 2.63p 2.68p 2.50p 2.63p 282676
04/06/2015 2.63p 2.63p 2.63p 2.63p 0
03/06/2015 2.75p 2.75p 2.50p 2.63p 12272
02/06/2015 2.63p 2.68p 2.63p 2.63p 14990
01/06/2015 2.63p 2.63p 2.63p 2.63p 0
29/05/2015 2.63p 2.63p 2.50p 2.63p 271388
28/05/2015 2.63p 2.63p 2.38p 2.63p 288962
27/05/2015 2.63p 2.63p 2.50p 2.63p 72091
26/05/2015 2.63p 2.75p 2.50p 2.63p 417561
22/05/2015 2.25p 2.88p 2.05p 2.63p 287525
21/05/2015 2.25p 2.34p 2.25p 2.25p 42226
20/05/2015 2.13p 2.39p 1.99p 2.25p 165023
19/05/2015 2.13p 2.13p 1.99p 2.13p 7500
18/05/2015 2.13p 2.13p 1.99p 2.13p 7500
15/05/2015 2.13p 2.31p 2.13p 2.13p 33000
14/05/2015 2.13p 2.13p 2.13p 2.13p 0
13/05/2015 2.13p 2.75p 1.85p 2.13p 454596
12/05/2015 2.13p 2.31p 1.85p 2.13p 91317
11/05/2015 2.13p 2.13p 1.85p 2.13p 6878
08/05/2015 2.25p 2.25p 2.00p 2.13p 115000
07/05/2015 2.25p 2.25p 2.25p 2.25p 0
06/05/2015 2.50p 2.50p 2.05p 2.25p 126325
05/05/2015 2.50p 2.75p 2.25p 2.50p 211916
01/05/2015 2.50p 2.50p 2.50p 2.50p 0
30/04/2015 2.50p 2.59p 2.35p 2.50p 40705
29/04/2015 2.50p 2.59p 2.35p 2.50p 45631
28/04/2015 2.50p 2.65p 2.35p 2.50p 196228
27/04/2015 2.63p 2.63p 2.25p 2.50p 288266
24/04/2015 2.63p 2.88p 2.29p 2.63p 426222
23/04/2015 2.63p 2.75p 2.42p 2.63p 134375
22/04/2015 2.63p 2.75p 2.63p 2.63p 397026
21/04/2015 3.13p 3.13p 2.30p 2.63p 424314
20/04/2015 2.38p 3.40p 2.25p 3.00p 3335140
17/04/2015 1.63p 2.50p 1.63p 2.38p 773463
16/04/2015 1.63p 1.63p 1.25p 1.63p 45194
15/04/2015 1.25p 1.63p 1.25p 1.63p 307348
14/04/2015 1.25p 1.25p 1.10p 1.25p 9092
13/04/2015 1.25p 1.25p 1.12p 1.25p 5304
10/04/2015 1.25p 1.25p 1.12p 1.25p 10613
09/04/2015 1.25p 1.40p 1.12p 1.25p 34634
08/04/2015 1.38p 1.38p 1.25p 1.25p 140000
07/04/2015 1.38p 1.38p 1.25p 1.38p 10340
02/04/2015 1.38p 1.38p 1.38p 1.38p 0
01/04/2015 1.63p 1.63p 1.25p 1.38p 1106779
31/03/2015 1.63p 1.63p 1.63p 1.63p 0
30/03/2015 1.63p 1.63p 1.26p 1.63p 2105
27/03/2015 1.63p 1.63p 1.63p 1.63p 0
26/03/2015 1.63p 1.63p 1.63p 1.63p 0
25/03/2015 1.63p 1.63p 1.63p 1.63p 0
24/03/2015 1.63p 1.72p 1.26p 1.63p 14022
23/03/2015 1.63p 1.63p 1.25p 1.63p 7789
20/03/2015 1.63p 1.63p 1.63p 1.63p 0
19/03/2015 1.63p 1.63p 1.25p 1.63p 80000
18/03/2015 1.63p 1.63p 1.63p 1.63p 0
17/03/2015 1.63p 1.80p 1.25p 1.63p 42484
16/03/2015 1.63p 1.80p 1.25p 1.63p 47113
13/03/2015 1.63p 1.70p 1.63p 1.63p 28676
12/03/2015 1.63p 1.63p 1.25p 1.63p 20000
11/03/2015 1.63p 1.63p 1.63p 1.63p 0
10/03/2015 1.63p 1.63p 1.25p 1.63p 1594
09/03/2015 1.63p 1.65p 1.25p 1.63p 170000

*Close Price adjusted for both dividends and splits