Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Deepmatter Group (DMTR) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/03/2015 | 1.63p | 1.63p | 1.25p | 1.63p | 9000 |
| 04/03/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/03/2015 | 1.63p | 1.63p | 1.26p | 1.63p | 4800 |
| 02/03/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/02/2015 | 1.75p | 1.75p | 1.25p | 1.63p | 32048 |
| 26/02/2015 | 1.75p | 1.75p | 1.50p | 1.75p | 454500 |
| 25/02/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/02/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/02/2015 | 1.75p | 1.75p | 1.50p | 1.75p | 17508 |
| 20/02/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/02/2015 | 1.88p | 1.88p | 1.51p | 1.75p | 4910 |
| 18/02/2015 | 1.88p | 1.88p | 1.51p | 1.88p | 24009 |
| 17/02/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/02/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/02/2015 | 1.88p | 1.88p | 1.55p | 1.88p | 28251 |
| 12/02/2015 | 1.88p | 1.88p | 1.50p | 1.88p | 7265 |
| 11/02/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/02/2015 | 1.88p | 1.88p | 1.51p | 1.88p | 6314 |
| 09/02/2015 | 1.88p | 1.88p | 1.51p | 1.88p | 20000 |
| 06/02/2015 | 1.88p | 1.88p | 1.51p | 1.88p | 10759 |
| 05/02/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 10759 |
| 04/02/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 10000 |
| 03/02/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/02/2015 | 1.88p | 1.88p | 1.55p | 1.88p | 4209 |
| 30/01/2015 | 2.00p | 2.00p | 1.75p | 1.88p | 19978 |
| 29/01/2015 | 2.00p | 2.00p | 1.75p | 2.00p | 1969 |
| 28/01/2015 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
| 27/01/2015 | 2.13p | 2.13p | 1.77p | 2.00p | 19202 |
| 26/01/2015 | 2.13p | 2.13p | 1.77p | 2.13p | 3109 |
| 23/01/2015 | 2.13p | 2.13p | 1.77p | 2.13p | 18130 |
| 22/01/2015 | 1.88p | 2.25p | 1.75p | 2.13p | 184392 |
| 21/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/01/2015 | 1.75p | 2.00p | 1.75p | 1.88p | 9750 |
| 19/01/2015 | 1.75p | 1.75p | 1.55p | 1.75p | 12500 |
| 16/01/2015 | 2.00p | 2.00p | 1.50p | 1.75p | 244448 |
| 15/01/2015 | 2.00p | 2.05p | 1.74p | 2.00p | 94205 |
| 14/01/2015 | 2.00p | 2.14p | 1.75p | 2.00p | 113734 |
| 13/01/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/01/2015 | 1.88p | 2.24p | 1.75p | 2.00p | 71109 |
| 09/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/01/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 16489 |
| 07/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 10666 |
| 06/01/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/01/2015 | 1.88p | 1.88p | 1.00p | 1.88p | 4575472 |
| 02/01/2015 | 1.88p | 2.00p | 1.88p | 1.88p | 25000 |
| 31/12/2014 | 1.88p | 1.88p | 1.55p | 1.88p | 4000 |
| 30/12/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 46651 |
| 29/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/12/2014 | 1.63p | 1.63p | 1.33p | 1.63p | 2296 |
| 23/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/12/2014 | 1.63p | 1.63p | 1.33p | 1.63p | 23019 |
| 19/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/12/2014 | 1.63p | 1.63p | 1.33p | 1.63p | 36699 |
| 17/12/2014 | 1.63p | 1.63p | 1.33p | 1.63p | 22359 |
| 16/12/2014 | 1.63p | 1.63p | 1.33p | 1.63p | 6000 |
| 15/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/12/2014 | 1.63p | 1.63p | 1.25p | 1.63p | 70000 |
| 11/12/2014 | 1.63p | 1.90p | 1.63p | 1.63p | 23785 |
| 10/12/2014 | 1.63p | 1.63p | 1.33p | 1.63p | 12990 |
| 09/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/12/2014 | 1.75p | 1.75p | 1.25p | 1.63p | 70000 |
| 05/12/2014 | 1.75p | 2.00p | 1.75p | 1.75p | 2401 |
| 04/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 02/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/11/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/11/2014 | 1.63p | 2.00p | 1.63p | 1.75p | 50000 |
| 26/11/2014 | 1.63p | 1.90p | 1.30p | 1.63p | 205131 |
| 25/11/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/11/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/11/2014 | 1.63p | 1.90p | 1.63p | 1.63p | 7500 |
| 20/11/2014 | 1.63p | 1.74p | 1.39p | 1.63p | 15000 |
| 19/11/2014 | 2.13p | 2.13p | 1.39p | 1.63p | 162685 |
| 18/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/11/2014 | 2.13p | 2.13p | 1.75p | 2.13p | 17467 |
| 14/11/2014 | 2.13p | 2.29p | 2.13p | 2.13p | 9105 |
| 13/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 12/11/2014 | 2.13p | 2.29p | 2.13p | 2.13p | 43763 |
| 11/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 10/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 07/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 05/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 04/11/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/11/2014 | 2.13p | 2.31p | 2.13p | 2.13p | 8676 |
| 31/10/2014 | 2.13p | 2.13p | 1.75p | 2.13p | 18432 |
| 30/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 29/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 28/10/2014 | 2.13p | 2.13p | 1.75p | 2.13p | 4094 |
| 27/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 23/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 21/10/2014 | 2.13p | 2.13p | 1.75p | 2.13p | 107936 |
| 20/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 15/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/10/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/10/2014 | 2.13p | 2.49p | 1.85p | 2.13p | 659216 |
| 10/10/2014 | 2.13p | 2.30p | 2.13p | 2.13p | 25000 |
| 09/10/2014 | 1.88p | 2.17p | 1.88p | 2.13p | 20570 |
| 08/10/2014 | 1.88p | 1.88p | 1.65p | 1.88p | 6377 |
| 07/10/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/10/2014 | 1.88p | 2.21p | 1.88p | 1.88p | 16918 |
| 03/10/2014 | 1.88p | 2.10p | 1.55p | 1.88p | 483614 |
| 02/10/2014 | 1.88p | 1.88p | 1.55p | 1.88p | 3000 |
| 01/10/2014 | 2.13p | 2.13p | 1.75p | 1.88p | 70000 |
| 30/09/2014 | 2.13p | 2.13p | 1.80p | 2.13p | 22000 |
| 29/09/2014 | 2.13p | 2.22p | 1.80p | 2.13p | 13366 |
| 26/09/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/09/2014 | 2.13p | 2.35p | 2.13p | 2.13p | 21064 |
| 24/09/2014 | 2.13p | 2.22p | 1.80p | 2.13p | 12292 |
| 23/09/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/09/2014 | 2.13p | 2.35p | 2.13p | 2.13p | 48777 |
| 19/09/2014 | 1.88p | 2.13p | 1.88p | 2.13p | 70713 |
| 18/09/2014 | 1.88p | 2.00p | 1.88p | 1.88p | 5000 |
| 17/09/2014 | 2.13p | 2.13p | 1.54p | 1.88p | 10753 |
| 16/09/2014 | 2.13p | 2.30p | 1.75p | 2.13p | 13554 |
| 15/09/2014 | 2.13p | 2.35p | 2.00p | 2.13p | 359395 |
| 12/09/2014 | 1.88p | 2.25p | 1.88p | 2.13p | 457017 |
| 11/09/2014 | 1.63p | 1.88p | 1.50p | 1.88p | 46844 |
| 10/09/2014 | 1.63p | 1.70p | 1.50p | 1.63p | 206308 |
| 09/09/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 58823 |
| 08/09/2014 | 1.63p | 1.69p | 1.63p | 1.63p | 10580 |
| 05/09/2014 | 1.75p | 1.95p | 1.25p | 1.63p | 619178 |
| 04/09/2014 | 1.75p | 1.90p | 1.50p | 1.75p | 40000 |
| 03/09/2014 | 2.00p | 2.00p | 1.50p | 1.63p | 106812 |
| 02/09/2014 | 2.00p | 2.05p | 2.00p | 2.00p | 5500 |
| 01/09/2014 | 2.00p | 2.10p | 1.75p | 2.00p | 186516 |
| 29/08/2014 | 2.50p | 2.50p | 1.50p | 2.00p | 497250 |
| 28/08/2014 | 2.50p | 2.65p | 2.50p | 2.63p | 7358 |
| 27/08/2014 | 2.63p | 2.90p | 2.26p | 2.50p | 284431 |
| 26/08/2014 | 2.88p | 2.88p | 2.63p | 2.63p | 0 |
| 22/08/2014 | 3.00p | 3.00p | 2.50p | 2.88p | 43117 |
| 21/08/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 104787 |
| 20/08/2014 | 2.75p | 3.00p | 2.75p | 3.00p | 120350 |
| 19/08/2014 | 2.75p | 2.90p | 2.75p | 2.75p | 38000 |
| 18/08/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/08/2014 | 2.50p | 3.00p | 2.50p | 2.75p | 225416 |
| 14/08/2014 | 2.50p | 2.69p | 2.26p | 2.50p | 148955 |
| 13/08/2014 | 2.50p | 2.50p | 2.25p | 2.50p | 15000 |
| 12/08/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/08/2014 | 2.50p | 2.65p | 2.32p | 2.50p | 11000 |
| 08/08/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/08/2014 | 2.63p | 2.69p | 2.30p | 2.50p | 145142 |
| 06/08/2014 | 2.63p | 2.63p | 2.29p | 2.63p | 10000 |
| 05/08/2014 | 2.63p | 2.80p | 2.25p | 2.63p | 172274 |
| 04/08/2014 | 2.63p | 2.63p | 2.29p | 2.63p | 13500 |
| 01/08/2014 | 2.63p | 2.63p | 2.25p | 2.63p | 114689 |
| 31/07/2014 | 2.75p | 2.75p | 2.25p | 2.63p | 322727 |
| 30/07/2014 | 3.00p | 3.00p | 2.49p | 2.75p | 171395 |
| 29/07/2014 | 3.00p | 3.00p | 2.61p | 3.00p | 30000 |
| 28/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 19214 |
| 25/07/2014 | 3.00p | 3.50p | 3.00p | 3.00p | 0 |
| 24/07/2014 | 3.50p | 3.50p | 3.00p | 3.00p | 252500 |
| 23/07/2014 | 3.75p | 3.75p | 3.50p | 3.50p | 25000 |
| 22/07/2014 | 3.75p | 3.93p | 3.50p | 3.75p | 0 |
| 21/07/2014 | 3.75p | 3.93p | 3.50p | 3.75p | 21000 |
| 18/07/2014 | 3.75p | 3.95p | 3.51p | 3.75p | 68538 |
| 17/07/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 16/07/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 15/07/2014 | 3.75p | 3.99p | 3.75p | 3.75p | 828 |
| 14/07/2014 | 3.75p | 3.97p | 3.51p | 3.75p | 15733 |
| 11/07/2014 | 3.75p | 3.75p | 3.51p | 3.75p | 0 |
| 10/07/2014 | 3.75p | 3.75p | 3.51p | 3.75p | 16182 |
| 09/07/2014 | 3.75p | 3.97p | 3.51p | 3.75p | 0 |
| 08/07/2014 | 3.75p | 3.97p | 3.51p | 3.75p | 30679 |
| 07/07/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 10882 |
| 04/07/2014 | 3.88p | 3.97p | 3.50p | 3.75p | 22159 |
| 03/07/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 406742 |
| 02/07/2014 | 3.63p | 3.90p | 3.50p | 3.75p | 24556 |
| 01/07/2014 | 3.63p | 3.90p | 3.38p | 3.63p | 0 |
| 30/06/2014 | 3.75p | 3.90p | 3.38p | 3.63p | 19728 |
| 27/06/2014 | 3.38p | 3.60p | 3.38p | 3.38p | 71813 |
| 26/06/2014 | 3.38p | 3.38p | 3.04p | 3.38p | 30093 |
| 25/06/2014 | 3.38p | 3.50p | 3.04p | 3.38p | 5000 |
| 24/06/2014 | 3.13p | 3.60p | 3.13p | 3.38p | 99046 |
| 23/06/2014 | 3.00p | 3.20p | 3.00p | 3.13p | 36770 |
| 20/06/2014 | 3.00p | 3.10p | 3.00p | 3.00p | 26709 |
| 19/06/2014 | 3.00p | 3.15p | 2.88p | 3.00p | 0 |
| 18/06/2014 | 3.00p | 3.15p | 2.88p | 3.00p | 0 |
| 17/06/2014 | 2.88p | 3.15p | 2.88p | 2.88p | 275085 |
| 16/06/2014 | 2.75p | 2.98p | 2.50p | 2.88p | 28979 |
| 13/06/2014 | 2.75p | 3.00p | 2.75p | 2.75p | 17807 |
| 12/06/2014 | 3.25p | 3.25p | 2.50p | 2.75p | 89016 |
| 11/06/2014 | 3.25p | 3.25p | 2.75p | 3.25p | 50000 |
| 10/06/2014 | 3.25p | 3.25p | 2.77p | 3.25p | 0 |
| 09/06/2014 | 3.25p | 3.25p | 2.77p | 3.25p | 0 |
| 06/06/2014 | 3.13p | 3.25p | 2.77p | 3.25p | 38301 |
| 05/06/2014 | 3.13p | 3.13p | 2.90p | 3.13p | 194848 |
| 04/06/2014 | 3.63p | 3.63p | 2.50p | 3.13p | 166691 |
| 03/06/2014 | 3.63p | 3.75p | 3.27p | 3.63p | 20271 |
| 02/06/2014 | 3.63p | 3.75p | 3.25p | 3.63p | 22143 |
| 30/05/2014 | 3.63p | 3.63p | 2.88p | 3.63p | 56125 |
| 29/05/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 12252 |
| 28/05/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 13880 |
| 27/05/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 3125 |
*Close Price adjusted for both dividends and splits