Deepmatter Group (DMTR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/07/2017 1.88p 1.88p 1.88p 1.88p 0
20/07/2017 1.88p 1.88p 1.88p 1.88p 0
19/07/2017 2.00p 2.00p 1.88p 1.88p 203772
18/07/2017 2.20p 2.20p 2.00p 2.00p 210000
17/07/2017 2.20p 2.20p 2.20p 2.20p 0
14/07/2017 2.20p 2.20p 2.20p 2.20p 2000
13/07/2017 2.20p 2.20p 2.20p 2.20p 0
12/07/2017 2.20p 2.20p 2.20p 2.20p 10000
11/07/2017 2.20p 2.20p 2.20p 2.20p 10000
10/07/2017 2.25p 2.25p 2.20p 2.20p 44561
07/07/2017 2.40p 2.40p 2.25p 2.25p 5000
06/07/2017 2.40p 2.45p 2.40p 2.40p 0
05/07/2017 2.40p 2.40p 2.40p 2.40p 0
04/07/2017 2.40p 2.40p 2.40p 2.40p 2500
03/07/2017 2.40p 2.40p 2.40p 2.40p 0
30/06/2017 2.40p 2.45p 2.40p 2.40p 4000
29/06/2017 2.40p 2.40p 2.40p 2.40p 1800
28/06/2017 2.40p 2.40p 2.40p 2.40p 2120
27/06/2017 2.40p 2.40p 2.40p 2.40p 0
26/06/2017 2.48p 2.48p 2.10p 2.40p 40000
23/06/2017 2.45p 2.48p 2.48p 2.48p 0
22/06/2017 2.48p 2.48p 2.48p 2.48p 0
21/06/2017 2.48p 2.48p 2.45p 2.48p 0
20/06/2017 2.48p 2.48p 2.45p 2.48p 0
19/06/2017 2.48p 2.48p 2.48p 2.48p 0
16/06/2017 2.58p 2.58p 2.40p 2.48p 9478
15/06/2017 2.70p 2.70p 2.50p 2.58p 33333
14/06/2017 2.70p 2.70p 2.70p 2.70p 0
13/06/2017 2.70p 2.70p 2.70p 2.70p 0
12/06/2017 2.75p 2.75p 2.25p 2.70p 80885
09/06/2017 2.75p 2.75p 2.50p 2.75p 11919
08/06/2017 2.75p 2.75p 2.50p 2.75p 5306252
07/06/2017 2.75p 2.75p 2.75p 2.75p 0
06/06/2017 2.75p 2.75p 2.75p 2.75p 0
05/06/2017 2.75p 2.75p 2.50p 2.75p 14227
02/06/2017 2.75p 2.94p 2.50p 2.75p 218474
01/06/2017 2.75p 2.75p 2.75p 2.75p 0
31/05/2017 2.75p 2.94p 2.75p 2.75p 16600
30/05/2017 2.75p 2.75p 2.75p 2.75p 0
26/05/2017 2.75p 2.75p 2.50p 2.75p 16000
25/05/2017 2.75p 2.75p 2.75p 2.75p 0
24/05/2017 2.75p 2.94p 2.75p 2.75p 2066
23/05/2017 2.75p 2.75p 2.50p 2.75p 24468
22/05/2017 2.75p 2.75p 2.75p 2.75p 0
19/05/2017 2.75p 2.75p 2.75p 2.75p 0
18/05/2017 2.75p 2.75p 2.75p 2.75p 0
17/05/2017 2.75p 2.75p 2.50p 2.75p 979
16/05/2017 2.75p 2.75p 2.75p 2.75p 0
15/05/2017 2.75p 2.75p 2.50p 2.75p 16893
12/05/2017 2.75p 2.94p 2.50p 2.75p 80376
11/05/2017 2.75p 2.75p 2.75p 2.75p 0
10/05/2017 2.75p 2.75p 2.53p 2.75p 59016
09/05/2017 2.75p 2.75p 2.75p 2.75p 0
08/05/2017 2.75p 2.75p 2.75p 2.75p 0
05/05/2017 2.75p 2.75p 2.55p 2.75p 125195
04/05/2017 2.75p 3.00p 2.75p 2.75p 11000
03/05/2017 2.75p 2.75p 2.55p 2.75p 20000
02/05/2017 2.75p 3.00p 2.53p 2.75p 10000
28/04/2017 2.38p 2.75p 2.25p 2.75p 539718
27/04/2017 2.38p 2.38p 2.38p 2.38p 0
26/04/2017 2.25p 2.38p 2.25p 2.38p 0
25/04/2017 2.25p 2.25p 2.07p 2.25p 7565
24/04/2017 2.25p 2.25p 2.25p 2.25p 0
21/04/2017 2.25p 2.25p 2.07p 2.25p 120221
20/04/2017 2.25p 2.25p 2.25p 2.25p 0
19/04/2017 2.25p 2.48p 2.06p 2.25p 36328
18/04/2017 2.38p 2.48p 2.06p 2.25p 370000
13/04/2017 2.38p 2.49p 2.00p 2.38p 5802115
12/04/2017 2.13p 2.49p 2.13p 2.38p 500000
11/04/2017 2.13p 2.13p 2.00p 2.13p 5741
10/04/2017 2.13p 2.13p 2.13p 2.13p 0
07/04/2017 2.13p 2.13p 2.13p 2.13p 10000
06/04/2017 2.00p 2.13p 2.00p 2.13p 0
05/04/2017 2.13p 2.13p 2.13p 2.13p 0
04/04/2017 2.13p 2.13p 2.13p 2.13p 46590
03/04/2017 2.13p 2.13p 2.13p 2.13p 0
31/03/2017 2.13p 2.13p 2.13p 2.13p 0
30/03/2017 2.13p 2.13p 2.00p 2.13p 66196
29/03/2017 2.13p 2.13p 2.00p 2.13p 992522
28/03/2017 2.13p 2.13p 2.00p 2.13p 292403
27/03/2017 2.13p 2.13p 2.00p 2.13p 35000
24/03/2017 2.13p 2.13p 2.13p 2.13p 0
23/03/2017 2.13p 2.13p 2.13p 2.13p 0
22/03/2017 2.13p 2.13p 2.13p 2.13p 0
21/03/2017 2.25p 2.25p 2.00p 2.13p 11250
20/03/2017 2.13p 2.13p 2.13p 2.13p 2172
17/03/2017 2.25p 2.25p 2.00p 2.25p 50000
16/03/2017 2.25p 2.25p 2.00p 2.25p 50000
15/03/2017 2.25p 2.25p 2.25p 2.25p 0
14/03/2017 2.25p 2.25p 2.25p 2.25p 0
13/03/2017 2.25p 2.25p 2.25p 2.25p 0
10/03/2017 2.25p 2.25p 2.25p 2.25p 0
09/03/2017 2.25p 2.25p 2.25p 2.25p 0
08/03/2017 2.25p 2.25p 2.25p 2.25p 0
07/03/2017 2.25p 2.25p 2.13p 2.25p 9975
06/03/2017 2.25p 2.35p 2.00p 2.25p 151659
03/03/2017 2.25p 2.25p 1.90p 2.25p 97811
02/03/2017 2.25p 2.25p 2.00p 2.25p 22077
01/03/2017 2.25p 2.38p 2.10p 2.25p 28080
28/02/2017 2.25p 2.25p 2.25p 2.25p 0
27/02/2017 2.25p 2.25p 2.00p 2.25p 20000
24/02/2017 2.25p 2.25p 2.00p 2.25p 9475
23/02/2017 2.25p 2.25p 2.25p 2.25p 0
22/02/2017 2.25p 2.25p 2.25p 2.25p 0
21/02/2017 2.25p 2.25p 2.19p 2.25p 50000
20/02/2017 2.13p 2.25p 2.00p 2.25p 2292
17/02/2017 2.13p 2.19p 2.13p 2.13p 45125
16/02/2017 2.13p 2.13p 2.00p 2.13p 70000
15/02/2017 2.00p 2.13p 2.00p 2.13p 274
14/02/2017 2.13p 2.13p 2.00p 2.13p 600
13/02/2017 2.00p 2.13p 2.00p 2.13p 4500
10/02/2017 2.13p 2.13p 2.13p 2.13p 0
09/02/2017 2.13p 2.13p 2.13p 2.13p 0
08/02/2017 2.13p 2.13p 2.00p 2.13p 25000
07/02/2017 2.13p 2.19p 2.00p 2.13p 39547
06/02/2017 2.13p 2.19p 2.00p 2.13p 91084
03/02/2017 2.13p 2.13p 1.75p 2.13p 390000
02/02/2017 2.13p 2.13p 2.13p 2.13p 0
01/02/2017 2.38p 2.38p 2.00p 2.13p 267477
31/01/2017 2.38p 2.60p 2.38p 2.38p 21848
30/01/2017 2.38p 2.38p 2.38p 2.38p 0
27/01/2017 2.38p 2.38p 2.38p 2.38p 0
26/01/2017 2.38p 2.38p 2.38p 2.38p 0
25/01/2017 2.38p 2.38p 2.01p 2.38p 7709
24/01/2017 2.38p 2.60p 2.38p 2.38p 5000
23/01/2017 2.38p 2.38p 2.38p 2.38p 0
20/01/2017 2.38p 2.38p 2.38p 2.38p 0
19/01/2017 2.38p 2.38p 2.38p 2.38p 0
18/01/2017 2.38p 2.38p 2.00p 2.38p 168663
17/01/2017 2.38p 2.38p 2.01p 2.38p 1085
16/01/2017 2.13p 2.50p 2.13p 2.38p 19522
13/01/2017 2.13p 2.25p 2.00p 2.25p 159184
12/01/2017 2.13p 2.25p 2.00p 2.25p 0
11/01/2017 2.13p 2.00p 2.00p 2.00p 0
10/01/2017 2.13p 2.13p 2.00p 2.00p 0
09/01/2017 2.13p 2.13p 1.85p 2.00p 140214
06/01/2017 2.13p 2.13p 1.75p 1.88p 30808
05/01/2017 1.88p 2.13p 1.75p 2.13p 109130
04/01/2017 1.88p 1.88p 1.88p 1.88p 0
03/01/2017 1.88p 1.88p 1.88p 1.88p 0
30/12/2016 1.88p 1.88p 1.88p 1.88p 0
29/12/2016 1.88p 1.88p 1.88p 1.88p 0
28/12/2016 1.88p 1.99p 1.51p 1.88p 85731
23/12/2016 1.88p 1.88p 1.88p 1.88p 0
22/12/2016 1.88p 1.88p 1.88p 1.88p 0
21/12/2016 1.88p 1.88p 1.88p 1.88p 0
20/12/2016 1.88p 1.88p 1.88p 1.88p 0
19/12/2016 1.88p 1.88p 1.51p 1.88p 10000
16/12/2016 1.88p 1.88p 1.88p 1.88p 0
15/12/2016 1.88p 1.88p 1.88p 1.88p 0
14/12/2016 1.88p 1.88p 1.88p 1.88p 0
13/12/2016 1.88p 1.88p 1.88p 1.88p 0
12/12/2016 1.88p 1.99p 1.88p 1.88p 30000
09/12/2016 1.88p 1.88p 1.51p 1.88p 80000
08/12/2016 1.88p 1.88p 1.88p 1.88p 0
07/12/2016 1.63p 1.88p 1.63p 1.88p 184946
06/12/2016 1.75p 1.75p 1.75p 1.75p 0
05/12/2016 1.50p 1.75p 1.50p 1.75p 1000
02/12/2016 1.50p 1.63p 1.63p 1.63p 0
01/12/2016 2.13p 2.13p 1.51p 1.63p 966072
30/11/2016 1.88p 2.18p 1.88p 2.13p 84481
29/11/2016 1.88p 1.88p 1.88p 1.88p 0
28/11/2016 1.88p 1.88p 1.81p 1.88p 10000
25/11/2016 1.88p 1.88p 1.88p 1.88p 0
24/11/2016 1.88p 1.88p 1.81p 1.88p 10000
23/11/2016 2.00p 2.00p 1.81p 1.88p 5000
22/11/2016 2.00p 2.00p 1.81p 2.00p 50
21/11/2016 1.88p 2.20p 1.88p 2.00p 275050
18/11/2016 1.88p 2.00p 1.75p 1.75p 300000
17/11/2016 1.75p 1.75p 1.75p 1.75p 0
16/11/2016 1.75p 1.75p 1.75p 1.75p 0
15/11/2016 1.75p 1.75p 1.75p 1.75p 0
14/11/2016 1.75p 1.75p 1.50p 1.75p 18953
11/11/2016 1.75p 1.75p 1.53p 1.75p 9565
10/11/2016 1.75p 1.75p 1.53p 1.75p 16938
09/11/2016 1.75p 1.75p 1.75p 1.75p 0
08/11/2016 1.75p 1.75p 1.50p 1.75p 27179
07/11/2016 1.75p 1.75p 1.75p 1.75p 0
04/11/2016 1.75p 1.75p 1.75p 1.75p 0
03/11/2016 1.75p 1.75p 1.75p 1.75p 0
02/11/2016 1.75p 1.75p 1.75p 1.75p 0
01/11/2016 1.75p 1.75p 1.75p 1.75p 0
31/10/2016 1.75p 1.88p 1.75p 1.75p 0
28/10/2016 1.75p 2.00p 1.53p 1.75p 245260
27/10/2016 1.75p 1.75p 1.75p 1.75p 0
26/10/2016 1.75p 1.75p 1.53p 1.75p 7405
25/10/2016 1.75p 1.75p 1.75p 1.75p 0
24/10/2016 1.75p 1.75p 1.75p 1.75p 0
21/10/2016 1.75p 1.75p 1.75p 1.75p 0
20/10/2016 1.75p 1.75p 1.53p 1.75p 30000
19/10/2016 1.75p 1.75p 1.75p 1.75p 0
18/10/2016 1.75p 1.75p 1.53p 1.75p 5000
17/10/2016 1.63p 2.10p 1.63p 1.75p 45193
14/10/2016 1.63p 1.63p 1.58p 1.63p 16977
13/10/2016 1.63p 1.63p 1.63p 1.63p 0
12/10/2016 1.63p 1.63p 1.63p 1.63p 0
11/10/2016 1.63p 1.63p 1.58p 1.63p 13757
10/10/2016 1.63p 1.63p 1.58p 1.63p 12592
07/10/2016 1.63p 1.63p 1.58p 1.63p 18378
06/10/2016 1.63p 1.63p 1.63p 1.63p 0

*Close Price adjusted for both dividends and splits