Deepmatter Group (DMTR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/03/2022 0.22p 0.23p 0.22p 0.22p 788965
24/03/2022 0.22p 0.22p 0.21p 0.22p 1000000
23/03/2022 0.22p 0.23p 0.21p 0.22p 1172090
22/03/2022 0.22p 0.23p 0.21p 0.22p 7957421
21/03/2022 0.22p 0.23p 0.20p 0.22p 3590433
18/03/2022 0.22p 0.23p 0.22p 0.22p 45639
17/03/2022 0.22p 0.23p 0.20p 0.22p 376184
16/03/2022 0.22p 0.23p 0.20p 0.22p 4785225
15/03/2022 0.22p 0.24p 0.20p 0.22p 529500
14/03/2022 0.22p 0.24p 0.21p 0.22p 2905043
11/03/2022 0.22p 0.23p 0.22p 0.22p 194230
10/03/2022 0.22p 0.23p 0.20p 0.22p 451900
09/03/2022 0.22p 0.22p 0.20p 0.22p 2674906
08/03/2022 0.22p 0.22p 0.20p 0.22p 1480304
07/03/2022 0.24p 0.24p 0.20p 0.22p 4856650
04/03/2022 0.24p 0.24p 0.23p 0.24p 2891062
03/03/2022 0.25p 0.25p 0.23p 0.24p 36448
02/03/2022 0.25p 0.25p 0.23p 0.25p 2511042
01/03/2022 0.25p 0.26p 0.23p 0.25p 1430665
28/02/2022 0.24p 0.24p 0.22p 0.24p 2584983
25/02/2022 0.24p 0.24p 0.22p 0.24p 106141
24/02/2022 0.25p 0.25p 0.22p 0.24p 3136570
23/02/2022 0.25p 0.25p 0.24p 0.25p 905883
22/02/2022 0.25p 0.25p 0.24p 0.25p 270660
21/02/2022 0.25p 0.25p 0.24p 0.25p 10351565
18/02/2022 0.25p 0.26p 0.24p 0.25p 12008469
17/02/2022 0.26p 0.26p 0.24p 0.25p 7281912
16/02/2022 0.25p 0.26p 0.24p 0.25p 16852644
15/02/2022 0.27p 0.27p 0.24p 0.25p 8889000
14/02/2022 0.27p 0.28p 0.24p 0.27p 51291736
11/02/2022 0.25p 0.25p 0.24p 0.25p 5231544
10/02/2022 0.25p 0.25p 0.24p 0.25p 2524364
09/02/2022 0.24p 0.25p 0.24p 0.25p 15019734
08/02/2022 0.25p 0.25p 0.23p 0.24p 3465833
07/02/2022 0.24p 0.25p 0.24p 0.25p 1982858
04/02/2022 0.24p 0.25p 0.23p 0.24p 7903200
03/02/2022 0.24p 0.24p 0.23p 0.24p 8239449
02/02/2022 0.24p 0.25p 0.23p 0.24p 565943
01/02/2022 0.24p 0.24p 0.22p 0.24p 3546756
31/01/2022 0.24p 0.25p 0.22p 0.24p 15563521
28/01/2022 0.24p 0.24p 0.22p 0.24p 9054576
27/01/2022 0.28p 0.28p 0.22p 0.24p 16924900
26/01/2022 0.20p 0.27p 0.18p 0.26p 33702200
25/01/2022 0.19p 0.21p 0.16p 0.20p 31824186
24/01/2022 0.22p 0.23p 0.18p 0.19p 61152768
21/01/2022 0.22p 0.25p 0.20p 0.22p 41083692
20/01/2022 0.33p 0.33p 0.20p 0.22p 21462900
19/01/2022 0.28p 0.34p 0.28p 0.33p 2648115
18/01/2022 0.28p 0.30p 0.25p 0.28p 1441989
17/01/2022 0.28p 0.30p 0.25p 0.28p 3401149
14/01/2022 0.30p 0.30p 0.23p 0.28p 4342526
13/01/2022 0.30p 0.31p 0.25p 0.30p 5689491
12/01/2022 0.30p 0.32p 0.25p 0.30p 124250
10/01/2022 0.33p 0.34p 0.28p 0.30p 1593528
07/01/2022 0.28p 0.35p 0.25p 0.33p 7613776
06/01/2022 0.40p 0.40p 0.25p 0.28p 10207779
05/01/2022 0.40p 0.41p 0.35p 0.40p 3163740
04/01/2022 0.45p 0.48p 0.35p 0.40p 6651565
03/01/2022 0.38p 0.48p 0.33p 0.45p 5175044
31/12/2021 0.38p 0.48p 0.33p 0.45p 5175044
30/12/2021 0.35p 0.40p 0.27p 0.38p 13322280
29/12/2021 0.40p 0.44p 0.26p 0.35p 18723472
28/12/2021 0.25p 0.53p 0.25p 0.40p 45211781
27/12/2021 0.25p 0.53p 0.25p 0.40p 45211781
24/12/2021 0.25p 0.53p 0.25p 0.40p 45211780
23/12/2021 0.68p 0.74p 0.61p 0.63p 2997238
22/12/2021 0.58p 0.70p 0.47p 0.68p 11515337
21/12/2021 0.65p 0.69p 0.60p 0.63p 6117556
20/12/2021 0.95p 0.95p 0.53p 0.65p 8893213
17/12/2021 1.05p 1.05p 1.00p 1.05p 143886
16/12/2021 1.05p 1.05p 0.95p 1.05p 368025
15/12/2021 1.05p 1.05p 1.00p 1.05p 487375
14/12/2021 0.95p 1.08p 0.95p 1.05p 1040583
13/12/2021 0.98p 1.00p 0.90p 0.95p 3261797
10/12/2021 1.05p 1.09p 0.96p 0.98p 2578508
09/12/2021 1.05p 1.09p 1.01p 1.05p 397286
08/12/2021 1.15p 1.15p 0.95p 1.05p 3638315
07/12/2021 1.15p 1.15p 1.10p 1.15p 482752
06/12/2021 1.18p 1.18p 1.10p 1.15p 123752
03/12/2021 1.18p 1.18p 1.15p 1.18p 79382
02/12/2021 1.18p 1.18p 1.15p 1.18p 59791
01/12/2021 1.18p 1.18p 1.15p 1.18p 173401
30/11/2021 1.15p 1.18p 1.10p 1.18p 630000
29/11/2021 1.18p 1.18p 1.15p 1.18p 44082
26/11/2021 1.18p 1.18p 1.15p 1.18p 56654
25/11/2021 1.18p 1.18p 1.15p 1.18p 221128
24/11/2021 1.18p 1.18p 1.15p 1.18p 236569
23/11/2021 1.18p 1.18p 1.15p 1.18p 205337
22/11/2021 1.23p 1.23p 1.15p 1.18p 586046
19/11/2021 1.23p 1.23p 1.16p 1.23p 1003221
18/11/2021 1.23p 1.23p 1.17p 1.23p 111609
17/11/2021 1.23p 1.23p 1.16p 1.23p 386505
16/11/2021 1.23p 1.25p 1.16p 1.23p 517354
15/11/2021 1.23p 1.27p 1.16p 1.23p 88542
12/11/2021 1.28p 1.28p 1.19p 1.23p 643242
11/11/2021 1.28p 1.35p 1.21p 1.28p 623549
10/11/2021 1.28p 1.33p 1.21p 1.28p 295924
09/11/2021 1.28p 1.29p 1.21p 1.28p 140265
08/11/2021 1.30p 1.30p 1.20p 1.28p 1474589
05/11/2021 1.30p 1.30p 1.25p 1.30p 143264
04/11/2021 1.18p 1.34p 1.16p 1.30p 2876290
03/11/2021 1.25p 1.25p 1.13p 1.18p 2025748
02/11/2021 1.25p 1.25p 1.15p 1.25p 157922
01/11/2021 1.28p 1.28p 1.15p 1.25p 241541
29/10/2021 1.28p 1.28p 1.20p 1.28p 207458
28/10/2021 1.28p 1.28p 1.20p 1.28p 331749
27/10/2021 1.28p 1.28p 1.20p 1.28p 216267
26/10/2021 1.28p 1.28p 1.20p 1.28p 138063
25/10/2021 1.28p 1.29p 1.20p 1.28p 176169
22/10/2021 1.28p 1.29p 1.21p 1.28p 440515
21/10/2021 1.23p 1.29p 1.15p 1.28p 921648
20/10/2021 1.28p 1.28p 1.20p 1.23p 2339340
19/10/2021 1.28p 1.28p 1.20p 1.28p 155225
18/10/2021 1.28p 1.28p 1.21p 1.28p 720336
15/10/2021 1.28p 1.33p 1.23p 1.28p 624517
14/10/2021 1.28p 1.30p 1.20p 1.28p 568589
13/10/2021 1.35p 1.35p 1.22p 1.28p 2442353
12/10/2021 1.35p 1.35p 1.30p 1.35p 78347
11/10/2021 1.35p 1.36p 1.23p 1.35p 1294857
08/10/2021 1.35p 1.36p 1.30p 1.35p 182438
07/10/2021 1.35p 1.35p 1.30p 1.35p 202381
06/10/2021 1.35p 1.36p 1.30p 1.35p 837205
05/10/2021 1.35p 1.36p 1.30p 1.35p 406056
04/10/2021 1.35p 1.39p 1.31p 1.35p 1383100
01/10/2021 1.35p 1.39p 1.31p 1.35p 994264
30/09/2021 1.35p 1.38p 1.31p 1.35p 537625
29/09/2021 1.35p 1.40p 1.31p 1.35p 1711016
28/09/2021 1.33p 1.40p 1.30p 1.35p 2738530
27/09/2021 1.30p 1.35p 1.25p 1.30p 342640
24/09/2021 1.30p 1.31p 1.26p 1.30p 844185
23/09/2021 1.35p 1.37p 1.26p 1.30p 1691740
22/09/2021 1.50p 1.50p 1.30p 1.35p 7811864
21/09/2021 1.50p 1.51p 1.48p 1.50p 445146
20/09/2021 1.58p 1.68p 1.45p 1.50p 830034
17/09/2021 1.55p 1.69p 1.45p 1.58p 3931649
16/09/2021 1.55p 1.57p 1.51p 1.55p 785718
15/09/2021 1.55p 1.58p 1.51p 1.55p 342724
14/09/2021 1.53p 1.60p 1.52p 1.55p 798657
13/09/2021 1.60p 1.60p 1.52p 1.53p 213517
10/09/2021 1.55p 1.57p 1.51p 1.53p 3112490
09/09/2021 1.53p 1.57p 1.53p 1.55p 3454077
08/09/2021 1.55p 1.55p 1.53p 1.53p 836704
07/09/2021 1.55p 1.65p 1.51p 1.55p 3482622
06/09/2021 1.65p 1.70p 1.55p 1.55p 6418005
03/09/2021 1.65p 1.65p 1.57p 1.65p 1169192
02/09/2021 1.65p 1.68p 1.60p 1.65p 670071
01/09/2021 1.70p 1.70p 1.61p 1.65p 5166449
31/08/2021 1.75p 1.78p 1.61p 1.70p 9542165
30/08/2021 1.68p 1.79p 1.62p 1.75p 1572444
27/08/2021 1.68p 1.79p 1.62p 1.75p 1572444
26/08/2021 1.73p 1.75p 1.60p 1.68p 1273587
25/08/2021 1.55p 1.79p 1.51p 1.73p 4672597
24/08/2021 1.55p 1.60p 1.55p 1.55p 672869
23/08/2021 1.58p 1.58p 1.51p 1.55p 1120116
20/08/2021 1.58p 1.59p 1.55p 1.58p 1324966
19/08/2021 1.55p 1.60p 1.53p 1.58p 1607010
18/08/2021 1.55p 1.60p 1.53p 1.55p 2115756
17/08/2021 1.55p 1.60p 1.53p 1.55p 276521
16/08/2021 1.55p 1.60p 1.50p 1.55p 770965
13/08/2021 1.58p 1.60p 1.50p 1.55p 718998
12/08/2021 1.58p 1.60p 1.55p 1.58p 1257961
11/08/2021 1.65p 1.70p 1.55p 1.58p 1110175
10/08/2021 1.65p 1.71p 1.60p 1.65p 1139287
09/08/2021 1.70p 1.70p 1.62p 1.65p 2203970
06/08/2021 1.70p 1.75p 1.66p 1.70p 2051966
05/08/2021 1.65p 1.74p 1.62p 1.70p 2209424
04/08/2021 1.60p 1.64p 1.58p 1.63p 1536247
03/08/2021 1.60p 1.65p 1.50p 1.60p 397242
02/08/2021 1.63p 1.65p 1.50p 1.60p 276080
30/07/2021 1.60p 1.70p 1.57p 1.60p 866316
29/07/2021 1.60p 1.65p 1.50p 1.60p 277189
28/07/2021 1.60p 1.70p 1.60p 1.60p 232387
27/07/2021 1.60p 1.70p 1.53p 1.60p 1281259
26/07/2021 1.63p 1.74p 1.50p 1.60p 1182733
23/07/2021 1.63p 1.74p 1.55p 1.63p 1069665
22/07/2021 1.58p 1.65p 1.54p 1.63p 576487
21/07/2021 1.58p 1.65p 1.54p 1.58p 1853195
20/07/2021 1.63p 1.65p 1.54p 1.58p 769482
19/07/2021 1.65p 1.66p 1.60p 1.63p 853395
16/07/2021 1.65p 1.68p 1.60p 1.65p 241132
15/07/2021 1.63p 1.69p 1.60p 1.65p 1621214
14/07/2021 1.63p 1.65p 1.60p 1.63p 2415218
13/07/2021 1.65p 1.68p 1.60p 1.63p 1621014
12/07/2021 1.65p 1.70p 1.60p 1.65p 2149771
09/07/2021 1.68p 1.70p 1.60p 1.65p 747876
08/07/2021 1.68p 1.71p 1.60p 1.71p 3371021
07/07/2021 1.68p 1.69p 1.66p 1.68p 652114
06/07/2021 1.75p 1.75p 1.65p 1.68p 2168723
05/07/2021 1.75p 1.77p 1.72p 1.75p 876701
02/07/2021 1.75p 1.80p 1.73p 1.75p 690932
01/07/2021 1.75p 1.80p 1.73p 1.75p 575835
30/06/2021 1.75p 1.80p 1.73p 1.75p 702311
29/06/2021 1.75p 1.79p 1.73p 1.75p 1886938
28/06/2021 1.78p 1.78p 1.72p 1.75p 1127727
25/06/2021 1.75p 1.80p 1.71p 1.78p 1547600
24/06/2021 1.75p 1.78p 1.73p 1.75p 285056
23/06/2021 1.75p 1.79p 1.72p 1.75p 168775
22/06/2021 1.73p 1.79p 1.72p 1.75p 1622325
21/06/2021 1.78p 1.78p 1.70p 1.73p 1658800
18/06/2021 1.83p 1.83p 1.75p 1.78p 2517617

*Close Price adjusted for both dividends and splits