Deepmatter Group (DMTR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/05/2018 3.10p 3.20p 3.10p 3.10p 9895
04/05/2018 3.40p 3.59p 3.04p 3.10p 245392
03/05/2018 3.40p 3.60p 3.40p 3.40p 10779
02/05/2018 3.40p 3.60p 3.40p 3.40p 24112
01/05/2018 3.20p 3.48p 2.88p 3.40p 258187
30/04/2018 3.20p 3.52p 2.84p 3.20p 261000
27/04/2018 3.20p 3.60p 3.20p 3.20p 1001
26/04/2018 3.05p 3.60p 2.90p 3.20p 94690
25/04/2018 2.80p 3.40p 2.60p 3.05p 130286
24/04/2018 2.80p 2.80p 2.80p 2.80p 0
23/04/2018 2.60p 3.00p 2.55p 2.80p 191056
20/04/2018 2.60p 2.95p 2.44p 2.60p 68454
19/04/2018 2.50p 3.00p 2.40p 2.60p 359373
18/04/2018 2.20p 2.50p 2.20p 2.50p 3030
17/04/2018 2.20p 2.20p 2.00p 2.20p 76784
16/04/2018 2.20p 2.20p 2.20p 2.20p 0
13/04/2018 2.25p 2.20p 2.20p 2.20p 0
12/04/2018 2.05p 2.30p 2.05p 2.20p 24800
11/04/2018 2.00p 2.00p 2.00p 2.00p 0
10/04/2018 1.55p 2.20p 1.50p 2.00p 245528
09/04/2018 1.50p 1.55p 1.50p 1.55p 130000
06/04/2018 1.75p 1.75p 1.10p 1.50p 1373485
05/04/2018 1.65p 1.65p 1.65p 1.65p 554166
04/04/2018 1.65p 1.76p 1.65p 1.65p 34062
03/04/2018 1.75p 1.90p 1.50p 1.65p 56511
29/03/2018 1.95p 1.95p 1.52p 1.75p 397500
28/03/2018 1.95p 1.95p 1.95p 1.95p 0
27/03/2018 2.05p 2.10p 1.70p 1.95p 75000
26/03/2018 2.05p 2.20p 2.03p 2.05p 636054
23/03/2018 2.20p 2.30p 1.90p 2.05p 273344
22/03/2018 2.20p 2.20p 2.20p 2.20p 0
21/03/2018 2.20p 2.20p 2.20p 2.20p 0
20/03/2018 2.45p 2.45p 2.00p 2.20p 139405
19/03/2018 2.45p 2.45p 2.20p 2.45p 1371
16/03/2018 2.45p 2.45p 2.45p 2.45p 0
15/03/2018 2.45p 2.45p 2.20p 2.45p 6415
14/03/2018 2.45p 2.45p 2.45p 2.45p 0
13/03/2018 2.45p 2.45p 2.20p 2.45p 1300
12/03/2018 2.45p 2.45p 2.45p 2.45p 0
09/03/2018 2.45p 2.45p 2.45p 2.45p 0
08/03/2018 2.45p 2.45p 2.20p 2.45p 45885
07/03/2018 2.45p 2.45p 2.20p 2.45p 171883
06/03/2018 2.45p 2.45p 2.45p 2.45p 0
05/03/2018 2.45p 2.45p 2.45p 2.45p 0
02/03/2018 2.45p 2.45p 2.45p 2.45p 0
01/03/2018 2.45p 2.45p 2.45p 2.45p 0
28/02/2018 2.45p 2.45p 2.20p 2.45p 927
27/02/2018 2.45p 2.45p 2.45p 2.45p 0
26/02/2018 2.45p 2.45p 2.20p 2.45p 12000
23/02/2018 2.45p 2.45p 2.20p 2.45p 1659
22/02/2018 2.45p 2.70p 2.45p 2.45p 4633
21/02/2018 2.45p 2.45p 2.45p 2.45p 0
20/02/2018 2.45p 2.70p 2.30p 2.45p 15175
19/02/2018 2.45p 2.59p 2.45p 2.45p 38684
16/02/2018 2.45p 2.45p 2.45p 2.45p 0
15/02/2018 2.45p 2.60p 2.45p 2.45p 19953
14/02/2018 2.45p 2.45p 2.45p 2.45p 0
13/02/2018 2.45p 2.45p 2.45p 2.45p 0
12/02/2018 2.45p 2.60p 2.45p 2.45p 40038
09/02/2018 2.45p 2.45p 2.45p 2.45p 0
08/02/2018 2.45p 2.45p 2.45p 2.45p 0
07/02/2018 2.45p 2.60p 2.45p 2.45p 15000
06/02/2018 2.45p 2.60p 2.45p 2.45p 5000
05/02/2018 2.50p 2.50p 2.30p 2.50p 6600
02/02/2018 2.50p 2.50p 2.50p 2.50p 0
01/02/2018 2.40p 2.50p 2.30p 2.50p 801135
31/01/2018 2.45p 2.45p 2.13p 2.40p 740000
30/01/2018 2.50p 2.50p 2.30p 2.45p 123056
29/01/2018 2.50p 2.70p 2.50p 2.50p 45000
26/01/2018 2.50p 2.50p 2.50p 2.50p 0
25/01/2018 2.50p 2.70p 2.50p 2.50p 1853
24/01/2018 2.50p 2.50p 2.30p 2.50p 88780
23/01/2018 2.50p 2.50p 2.50p 2.50p 0
22/01/2018 2.50p 2.70p 2.40p 2.50p 43055
19/01/2018 2.50p 2.70p 2.50p 2.50p 107407
18/01/2018 2.50p 2.50p 2.50p 2.50p 0
17/01/2018 2.50p 2.50p 2.50p 2.50p 0
16/01/2018 2.50p 2.50p 2.50p 2.50p 0
15/01/2018 2.50p 2.58p 2.50p 2.50p 22337
12/01/2018 2.50p 2.58p 2.30p 2.50p 297241
11/01/2018 2.50p 2.59p 2.30p 2.50p 100685
10/01/2018 2.50p 2.50p 2.50p 2.50p 0
09/01/2018 2.50p 2.60p 2.30p 2.50p 138461
08/01/2018 2.50p 2.60p 2.30p 2.50p 252000
05/01/2018 2.50p 2.60p 2.50p 2.50p 7307
04/01/2018 2.45p 2.60p 2.45p 2.45p 37500
03/01/2018 2.45p 2.45p 2.45p 2.45p 0
02/01/2018 2.45p 2.65p 2.20p 2.45p 92170
29/12/2017 2.50p 2.50p 2.50p 2.50p 0
28/12/2017 2.50p 2.50p 2.25p 2.50p 11673
27/12/2017 2.58p 2.58p 2.40p 2.50p 25000
22/12/2017 2.65p 2.65p 2.40p 2.58p 50000
21/12/2017 2.65p 2.70p 2.58p 2.58p 24870
20/12/2017 2.65p 2.65p 2.40p 2.58p 46227
19/12/2017 2.65p 2.80p 2.40p 2.65p 161329
18/12/2017 2.65p 2.80p 2.43p 2.65p 135000
15/12/2017 2.70p 2.70p 2.51p 2.65p 1806
14/12/2017 2.88p 2.88p 2.52p 2.70p 109169
13/12/2017 2.88p 2.88p 2.88p 2.88p 0
12/12/2017 2.88p 2.88p 2.88p 2.88p 0
11/12/2017 2.88p 2.88p 2.88p 2.88p 0
08/12/2017 2.88p 2.92p 2.75p 2.88p 92635
07/12/2017 2.88p 2.88p 2.75p 2.88p 19671
06/12/2017 2.88p 2.92p 2.75p 2.88p 432999
05/12/2017 2.25p 2.90p 2.25p 2.88p 968148
04/12/2017 2.25p 2.47p 2.10p 2.25p 61508
01/12/2017 2.13p 2.50p 2.05p 2.25p 557325
30/11/2017 2.13p 2.13p 2.13p 2.13p 0
29/11/2017 2.13p 2.13p 2.02p 2.13p 6918
28/11/2017 2.13p 2.18p 2.00p 2.13p 172873
27/11/2017 2.13p 2.13p 2.13p 2.13p 886666
24/11/2017 2.13p 2.13p 2.13p 2.13p 0
23/11/2017 2.13p 2.20p 2.00p 2.13p 80365
22/11/2017 2.13p 2.13p 2.00p 2.13p 100000
21/11/2017 2.13p 2.24p 2.13p 2.13p 8752
20/11/2017 2.13p 2.13p 2.00p 2.13p 0
17/11/2017 2.13p 2.24p 2.00p 2.13p 34299
16/11/2017 2.13p 2.13p 2.00p 2.13p 91258
15/11/2017 2.13p 2.13p 2.01p 2.13p 30000
14/11/2017 2.13p 2.24p 2.13p 2.13p 12510
13/11/2017 2.13p 2.13p 2.00p 2.13p 5363
10/11/2017 2.08p 2.24p 2.08p 2.13p 8928
09/11/2017 1.83p 2.15p 1.83p 2.08p 303724
08/11/2017 1.83p 2.00p 1.83p 1.83p 18782
07/11/2017 1.83p 1.90p 1.83p 1.83p 0
06/11/2017 1.88p 2.00p 1.75p 1.83p 190281
03/11/2017 1.75p 2.00p 1.75p 1.88p 676702
02/11/2017 1.75p 1.75p 1.75p 1.75p 0
01/11/2017 1.75p 1.75p 1.55p 1.75p 139239
31/10/2017 1.75p 1.75p 1.75p 1.75p 0
30/10/2017 1.75p 1.75p 1.55p 1.75p 20547
27/10/2017 1.75p 1.75p 1.75p 1.75p 0
26/10/2017 1.75p 1.75p 1.75p 1.75p 0
25/10/2017 1.75p 1.75p 1.55p 1.75p 50000
24/10/2017 1.75p 1.75p 1.75p 1.75p 0
23/10/2017 1.75p 1.75p 1.55p 1.75p 10852
20/10/2017 1.75p 1.75p 1.55p 1.75p 25000
19/10/2017 1.75p 1.75p 1.75p 1.75p 0
18/10/2017 1.75p 1.75p 1.55p 1.75p 56000
17/10/2017 1.75p 1.75p 1.55p 1.75p 2000
16/10/2017 1.75p 1.75p 1.55p 1.75p 4500
13/10/2017 1.75p 1.75p 1.75p 1.75p 0
12/10/2017 1.75p 1.75p 1.75p 1.75p 0
11/10/2017 1.75p 1.75p 1.75p 1.75p 0
10/10/2017 1.75p 1.75p 1.75p 1.75p 0
09/10/2017 1.75p 1.75p 1.75p 1.75p 0
06/10/2017 1.75p 1.75p 1.75p 1.75p 0
05/10/2017 1.75p 1.75p 1.75p 1.75p 0
04/10/2017 1.75p 1.75p 1.75p 1.75p 138614
03/10/2017 1.75p 1.75p 1.75p 1.75p 68562
02/10/2017 1.75p 1.75p 1.75p 1.75p 0
29/09/2017 1.75p 1.75p 1.75p 1.75p 280
28/09/2017 1.75p 1.75p 1.75p 1.75p 27244
27/09/2017 1.75p 1.75p 1.75p 1.75p 0
26/09/2017 1.75p 1.75p 1.75p 1.75p 1336
25/09/2017 1.85p 1.85p 1.60p 1.75p 454968
22/09/2017 1.85p 1.85p 1.85p 1.85p 33000
21/09/2017 1.85p 1.85p 1.85p 1.85p 0
20/09/2017 1.85p 1.85p 1.85p 1.85p 0
19/09/2017 1.85p 1.85p 1.85p 1.85p 0
18/09/2017 1.85p 1.85p 1.85p 1.85p 12357
15/09/2017 1.75p 1.85p 1.75p 1.85p 182520
14/09/2017 1.75p 1.75p 1.75p 1.75p 21797
13/09/2017 1.75p 1.75p 1.75p 1.75p 50000
12/09/2017 1.75p 1.75p 1.75p 1.75p 0
11/09/2017 1.88p 1.88p 1.75p 1.75p 32000
08/09/2017 1.88p 1.88p 1.88p 1.88p 0
07/09/2017 1.88p 1.88p 1.88p 1.88p 0
06/09/2017 1.88p 1.88p 1.88p 1.88p 49657
05/09/2017 1.88p 1.88p 1.75p 1.88p 0
04/09/2017 1.88p 1.88p 1.75p 1.88p 0
01/09/2017 1.88p 1.88p 1.88p 1.88p 13879
31/08/2017 1.88p 1.88p 1.88p 1.88p 0
30/08/2017 1.88p 1.88p 1.88p 1.88p 0
29/08/2017 1.88p 1.88p 1.88p 1.88p 0
25/08/2017 1.88p 1.88p 1.88p 1.88p 0
24/08/2017 1.88p 1.88p 1.88p 1.88p 4272
23/08/2017 1.75p 1.88p 1.88p 1.88p 0
22/08/2017 1.88p 1.88p 1.88p 1.88p 30605
21/08/2017 1.88p 1.88p 1.88p 1.88p 7029
18/08/2017 1.88p 1.88p 1.88p 1.88p 0
17/08/2017 1.75p 1.88p 1.88p 1.88p 50000
16/08/2017 1.88p 1.88p 1.88p 1.88p 9470
15/08/2017 1.88p 1.88p 1.88p 1.88p 0
14/08/2017 1.75p 1.88p 1.88p 1.88p 0
11/08/2017 1.88p 1.88p 1.88p 1.88p 0
10/08/2017 1.88p 1.88p 1.88p 1.88p 0
09/08/2017 1.75p 1.88p 1.88p 1.88p 0
08/08/2017 1.88p 1.88p 1.88p 1.88p 0
07/08/2017 1.88p 1.88p 1.88p 1.88p 0
04/08/2017 1.88p 1.88p 1.88p 1.88p 0
03/08/2017 1.88p 1.88p 1.88p 1.88p 100
02/08/2017 1.88p 1.88p 1.88p 1.88p 0
01/08/2017 1.88p 1.88p 1.88p 1.88p 9750
31/07/2017 1.88p 1.88p 1.88p 1.88p 0
28/07/2017 1.88p 1.88p 1.88p 1.88p 11000
27/07/2017 1.88p 1.88p 1.88p 1.88p 0
26/07/2017 1.88p 1.88p 1.88p 1.88p 16600
25/07/2017 1.88p 1.88p 1.88p 1.88p 0
24/07/2017 1.88p 1.88p 1.88p 1.88p 60613

*Close Price adjusted for both dividends and splits