Deepmatter Group (DMTR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2020 2.00p 2.30p 1.92p 2.15p 2098629
08/09/2020 2.00p 2.04p 1.92p 2.00p 1670224
07/09/2020 2.00p 2.05p 1.92p 2.00p 1385045
04/09/2020 2.00p 2.05p 1.91p 2.00p 1486872
03/09/2020 2.05p 2.18p 1.94p 2.00p 2840229
02/09/2020 2.00p 2.12p 1.92p 2.05p 2903323
01/09/2020 2.20p 2.30p 1.90p 2.00p 2174240
31/08/2020 2.15p 2.70p 2.10p 2.20p 14884050
28/08/2020 2.15p 2.70p 2.10p 2.20p 14884050
27/08/2020 2.05p 2.50p 1.90p 2.15p 8244489
26/08/2020 2.05p 2.12p 1.81p 2.05p 2299150
25/08/2020 2.10p 2.15p 1.90p 2.05p 639423
24/08/2020 2.15p 2.25p 1.95p 2.15p 419873
21/08/2020 2.15p 2.30p 1.90p 2.15p 3490645
20/08/2020 1.90p 2.20p 1.70p 2.05p 3375584
19/08/2020 1.90p 2.00p 1.80p 1.90p 1869517
18/08/2020 2.15p 2.20p 1.87p 1.90p 1610403
17/08/2020 1.95p 2.25p 1.90p 2.15p 2183486
14/08/2020 1.90p 2.00p 1.83p 1.95p 1897491
13/08/2020 1.95p 2.00p 1.73p 1.90p 1936535
12/08/2020 1.95p 2.00p 1.80p 1.95p 1104364
11/08/2020 1.90p 2.06p 1.85p 1.95p 2220156
10/08/2020 2.10p 2.10p 1.83p 1.90p 4120361
07/08/2020 2.10p 2.10p 1.90p 2.10p 965374
06/08/2020 2.25p 2.38p 2.00p 2.10p 2434418
05/08/2020 2.05p 2.38p 1.83p 2.25p 2997278
04/08/2020 2.05p 2.09p 1.90p 2.05p 1787115
03/08/2020 2.30p 2.50p 2.04p 2.05p 7325359
31/07/2020 2.20p 2.40p 2.01p 2.10p 3995230
30/07/2020 2.10p 2.28p 1.96p 2.20p 2852361
29/07/2020 2.05p 2.25p 1.90p 2.10p 3380538
28/07/2020 1.90p 2.12p 1.90p 2.05p 8228892
27/07/2020 1.80p 2.00p 1.66p 1.90p 897988
24/07/2020 1.90p 2.00p 1.70p 1.80p 4111172
23/07/2020 2.05p 2.10p 1.80p 1.90p 19237220
22/07/2020 1.90p 2.70p 1.80p 2.05p 30095686
21/07/2020 1.70p 2.28p 1.50p 1.90p 5089435
20/07/2020 1.80p 1.85p 1.60p 1.70p 1781879
17/07/2020 1.80p 1.80p 1.60p 1.80p 853635
16/07/2020 1.75p 1.80p 1.51p 1.80p 613654
15/07/2020 1.75p 1.82p 1.52p 1.75p 196866
14/07/2020 1.70p 1.85p 1.50p 1.75p 2937254
13/07/2020 1.70p 1.80p 1.50p 1.70p 2977804
10/07/2020 1.80p 1.92p 1.60p 1.85p 621730
09/07/2020 1.90p 1.99p 1.65p 1.80p 315099
08/07/2020 2.00p 2.00p 1.73p 1.90p 597672
07/07/2020 2.00p 2.08p 1.85p 2.00p 52545
06/07/2020 2.00p 2.08p 1.84p 2.00p 57499
03/07/2020 2.00p 2.10p 1.83p 2.00p 306742
02/07/2020 2.00p 2.20p 1.81p 2.20p 731902
01/07/2020 1.80p 2.18p 1.66p 2.00p 1492405
30/06/2020 1.90p 1.99p 1.64p 1.80p 380264
29/06/2020 1.95p 2.00p 1.70p 1.90p 77427
26/06/2020 1.95p 1.95p 1.71p 1.95p 246259
25/06/2020 2.05p 2.15p 1.57p 1.95p 1808071
24/06/2020 2.05p 2.10p 1.80p 2.05p 176641
23/06/2020 2.05p 2.10p 1.80p 2.05p 317873
22/06/2020 2.05p 2.14p 1.80p 2.05p 142530
19/06/2020 2.10p 2.25p 1.80p 2.05p 1267612
18/06/2020 1.80p 2.25p 1.58p 2.10p 4352593
17/06/2020 1.90p 1.95p 1.60p 1.80p 1653014
16/06/2020 1.95p 1.99p 1.71p 1.90p 335925
15/06/2020 2.00p 2.02p 1.90p 1.95p 123592
11/06/2020 1.85p 1.92p 1.60p 1.85p 486730
10/06/2020 1.85p 1.95p 1.60p 1.85p 616187
09/06/2020 1.85p 1.95p 1.60p 1.85p 1451844
08/06/2020 1.95p 2.05p 1.70p 1.85p 552587
05/06/2020 1.90p 2.05p 1.70p 1.95p 1128108
04/06/2020 2.05p 2.30p 1.80p 1.90p 1635437
03/06/2020 2.05p 2.15p 1.60p 1.95p 1507239
02/06/2020 2.20p 2.20p 1.71p 2.05p 3138777
01/06/2020 2.45p 2.65p 1.90p 2.00p 1503759
29/05/2020 2.50p 2.80p 1.87p 2.45p 4779660
28/05/2020 2.25p 2.60p 2.10p 2.40p 1497562
27/05/2020 2.10p 2.44p 2.00p 2.25p 1149462
26/05/2020 2.20p 2.40p 1.77p 2.10p 2564975
25/05/2020 2.20p 2.38p 1.88p 2.20p 902843
22/05/2020 2.20p 2.38p 1.88p 2.20p 902843
21/05/2020 2.20p 2.35p 1.95p 2.20p 271334
20/05/2020 2.40p 2.43p 1.85p 2.20p 1746926
19/05/2020 2.45p 2.49p 2.10p 2.40p 340913
18/05/2020 2.40p 2.65p 2.11p 2.45p 1503314
15/05/2020 2.25p 2.49p 1.86p 2.40p 2089884
14/05/2020 2.50p 2.60p 1.88p 2.25p 2905833
13/05/2020 2.50p 2.75p 1.60p 2.50p 2800879
12/05/2020 2.65p 2.65p 2.10p 2.50p 1354308
11/05/2020 2.85p 3.00p 2.15p 2.65p 3897432
08/05/2020 2.95p 3.30p 2.10p 2.85p 2890630
07/05/2020 2.95p 3.30p 2.10p 2.85p 2890630
06/05/2020 2.90p 3.40p 2.60p 2.95p 2686255
05/05/2020 3.10p 3.60p 2.60p 2.90p 3385660
04/05/2020 3.20p 4.00p 2.90p 3.10p 4779726
01/05/2020 3.00p 4.00p 2.66p 3.20p 7849317
30/04/2020 2.65p 3.39p 2.20p 2.82p 3253042
29/04/2020 3.10p 3.50p 2.23p 2.65p 13186546
28/04/2020 2.11p 4.00p 1.92p 3.00p 12053560
27/04/2020 2.06p 2.20p 1.92p 2.11p 507863
24/04/2020 2.20p 2.25p 1.90p 2.06p 587578
23/04/2020 2.26p 2.40p 2.02p 2.20p 798815
22/04/2020 2.20p 2.38p 2.01p 2.26p 800888
21/04/2020 2.20p 2.40p 2.00p 2.20p 1477373
20/04/2020 2.36p 2.42p 2.03p 2.20p 1930094
17/04/2020 2.10p 2.45p 2.10p 2.36p 2437777
16/04/2020 2.05p 2.28p 1.90p 2.10p 1433880
15/04/2020 2.30p 2.45p 1.90p 2.05p 2278810
14/04/2020 2.40p 2.70p 2.10p 2.30p 2716961
13/04/2020 2.00p 2.70p 2.00p 2.35p 6348575
10/04/2020 2.00p 2.70p 2.00p 2.35p 6348575
09/04/2020 2.00p 2.70p 2.00p 2.35p 6348575
08/04/2020 2.00p 2.05p 1.70p 2.00p 504813
07/04/2020 1.85p 2.20p 1.85p 2.00p 385093
06/04/2020 1.70p 1.90p 1.66p 1.85p 561012
03/04/2020 1.55p 1.55p 1.50p 1.55p 56912
02/04/2020 1.70p 1.70p 1.55p 1.55p 32009
01/04/2020 1.55p 1.58p 1.50p 1.55p 188449
31/03/2020 1.65p 1.70p 1.50p 1.55p 385000
30/03/2020 1.70p 1.74p 1.50p 1.65p 25143
27/03/2020 1.70p 1.70p 1.70p 1.70p 0
26/03/2020 1.70p 1.90p 1.50p 1.70p 216191
25/03/2020 1.70p 1.80p 1.70p 1.70p 94000
24/03/2020 1.70p 1.70p 1.70p 1.70p 0
23/03/2020 1.70p 1.70p 1.70p 1.70p 0
20/03/2020 1.70p 1.80p 1.70p 1.70p 24666
19/03/2020 1.70p 1.70p 1.70p 1.70p 0
18/03/2020 1.70p 1.70p 1.70p 1.70p 0
17/03/2020 1.90p 1.90p 1.50p 1.70p 116029
16/03/2020 1.90p 1.95p 1.72p 1.90p 227897
13/03/2020 1.90p 1.90p 1.90p 1.90p 0
12/03/2020 1.90p 1.97p 1.80p 1.90p 35766
11/03/2020 1.95p 1.95p 1.95p 1.95p 0
10/03/2020 1.95p 1.95p 1.95p 1.95p 0
09/03/2020 2.15p 2.15p 1.90p 1.95p 100000
06/03/2020 2.15p 2.15p 2.00p 2.15p 12793
05/03/2020 2.15p 2.19p 2.15p 2.15p 21509
04/03/2020 2.15p 2.15p 2.00p 2.15p 15638
03/03/2020 2.15p 2.30p 2.01p 2.15p 155941
02/03/2020 2.15p 2.30p 2.10p 2.15p 2173
28/02/2020 2.15p 2.20p 2.15p 2.15p 136000
27/02/2020 2.15p 2.15p 2.00p 2.15p 17277
26/02/2020 2.15p 2.15p 2.15p 2.15p 0
25/02/2020 2.15p 2.20p 2.15p 2.15p 45000
24/02/2020 2.15p 2.18p 2.00p 2.15p 7671
21/02/2020 2.15p 2.15p 2.15p 2.15p 0
20/02/2020 2.05p 2.18p 2.00p 2.15p 273247
19/02/2020 2.10p 2.10p 1.90p 2.05p 111335
18/02/2020 2.10p 2.10p 1.90p 2.10p 158260
17/02/2020 2.15p 2.15p 2.00p 2.10p 53955
14/02/2020 2.10p 2.20p 2.00p 2.15p 211344
13/02/2020 2.10p 2.10p 2.10p 2.10p 0
12/02/2020 2.10p 2.20p 2.10p 2.10p 10000
11/02/2020 2.10p 2.10p 1.90p 2.10p 131369
10/02/2020 2.15p 2.25p 1.90p 2.10p 175052
07/02/2020 1.90p 2.20p 1.90p 2.15p 1093559
06/02/2020 1.95p 1.95p 1.80p 1.90p 144120
05/02/2020 1.95p 1.95p 1.95p 1.95p 0
04/02/2020 1.90p 2.00p 1.90p 1.95p 62505
03/02/2020 1.90p 1.90p 1.90p 1.90p 51992
31/01/2020 1.90p 1.90p 1.80p 1.90p 1705
30/01/2020 1.90p 1.90p 1.90p 1.90p 0
29/01/2020 1.90p 1.90p 1.90p 1.90p 0
28/01/2020 1.90p 1.90p 1.80p 1.90p 16000
27/01/2020 1.90p 1.90p 1.80p 1.90p 21392
24/01/2020 1.95p 1.95p 1.80p 1.90p 151000
23/01/2020 1.95p 1.95p 1.95p 1.95p 0
22/01/2020 1.95p 1.98p 1.85p 1.95p 14406
21/01/2020 1.95p 1.99p 1.80p 1.95p 39702
20/01/2020 1.95p 1.99p 1.80p 1.95p 56785
17/01/2020 1.95p 1.97p 1.80p 1.95p 55558
16/01/2020 1.95p 2.00p 1.95p 1.95p 15100
15/01/2020 1.95p 1.97p 1.80p 1.95p 6592
14/01/2020 1.95p 1.95p 1.80p 1.95p 321666
13/01/2020 1.95p 1.95p 1.95p 1.95p 0
10/01/2020 1.95p 2.00p 1.84p 1.95p 217305
09/01/2020 1.95p 2.00p 1.83p 1.95p 48398
08/01/2020 1.95p 2.00p 1.83p 1.95p 114500
07/01/2020 1.95p 2.02p 1.95p 1.95p 169510
06/01/2020 1.95p 2.00p 1.83p 1.95p 460686
03/01/2020 1.95p 1.95p 1.83p 1.95p 28207
02/01/2020 2.00p 2.02p 1.90p 1.95p 416094
01/01/2020 1.95p 2.00p 1.90p 2.00p 88636
31/12/2019 1.95p 2.00p 1.90p 2.00p 88636
30/12/2019 1.95p 1.95p 1.95p 1.95p 0
27/12/2019 1.95p 1.99p 1.82p 1.95p 266110
26/12/2019 1.90p 1.97p 1.90p 1.95p 543762
25/12/2019 1.90p 1.97p 1.90p 1.95p 543762
24/12/2019 1.90p 1.97p 1.90p 1.95p 543762
23/12/2019 1.95p 1.97p 1.83p 1.90p 183844
20/12/2019 1.95p 2.05p 1.83p 1.95p 517925
19/12/2019 2.00p 2.00p 1.81p 1.95p 556261
18/12/2019 2.05p 2.10p 1.80p 2.00p 843921
17/12/2019 2.20p 2.27p 1.92p 2.05p 1732293
16/12/2019 1.90p 2.30p 1.83p 2.20p 7528026
13/12/2019 1.80p 1.97p 1.63p 1.90p 887763
12/12/2019 2.10p 2.10p 1.67p 1.80p 1237987
11/12/2019 2.15p 2.20p 1.90p 2.10p 5156069
10/12/2019 2.65p 2.70p 1.90p 2.15p 2988718
09/12/2019 2.50p 4.50p 2.20p 2.65p 14980739
06/12/2019 2.05p 2.05p 2.05p 2.05p 0
05/12/2019 2.05p 2.05p 2.05p 2.05p 0
04/12/2019 2.05p 2.05p 2.05p 2.05p 0

*Close Price adjusted for both dividends and splits