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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- 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
Deepmatter Group (DMTR) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/05/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 5416 |
| 22/05/2014 | 3.63p | 3.63p | 3.24p | 3.63p | 23907 |
| 21/05/2014 | 3.88p | 3.88p | 3.37p | 3.63p | 120000 |
| 20/05/2014 | 3.88p | 4.09p | 3.65p | 3.88p | 127721 |
| 19/05/2014 | 3.88p | 4.15p | 3.65p | 3.88p | 64742 |
| 16/05/2014 | 3.88p | 4.09p | 3.65p | 3.88p | 23397 |
| 15/05/2014 | 3.88p | 4.03p | 3.88p | 3.88p | 820 |
| 14/05/2014 | 3.88p | 3.88p | 3.65p | 3.88p | 13449 |
| 13/05/2014 | 3.88p | 4.05p | 3.50p | 3.88p | 0 |
| 12/05/2014 | 3.88p | 4.05p | 3.50p | 4.00p | 202297 |
| 09/05/2014 | 3.88p | 4.03p | 3.88p | 4.00p | 8695 |
| 08/05/2014 | 3.88p | 4.01p | 3.62p | 3.88p | 6679 |
| 07/05/2014 | 3.88p | 4.01p | 3.50p | 3.88p | 0 |
| 06/05/2014 | 3.88p | 4.01p | 3.50p | 3.88p | 41676 |
| 02/05/2014 | 3.88p | 3.88p | 3.60p | 3.88p | 17820 |
| 01/05/2014 | 3.88p | 3.95p | 3.88p | 3.88p | 30340 |
| 30/04/2014 | 3.88p | 4.03p | 3.88p | 3.88p | 0 |
| 29/04/2014 | 3.88p | 4.03p | 3.88p | 3.88p | 8695 |
| 28/04/2014 | 3.75p | 4.03p | 3.75p | 3.88p | 34658 |
| 25/04/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 10000 |
| 24/04/2014 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 23/04/2014 | 3.75p | 3.88p | 3.75p | 3.75p | 76614 |
| 22/04/2014 | 3.75p | 3.87p | 3.75p | 3.75p | 51679 |
| 17/04/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 1860 |
| 16/04/2014 | 3.75p | 3.80p | 3.50p | 3.75p | 0 |
| 15/04/2014 | 3.75p | 3.80p | 3.50p | 3.75p | 171997 |
| 14/04/2014 | 4.00p | 4.00p | 3.50p | 3.75p | 103577 |
| 11/04/2014 | 4.13p | 4.20p | 3.75p | 4.00p | 121988 |
| 10/04/2014 | 4.13p | 4.25p | 4.13p | 4.13p | 22486 |
| 09/04/2014 | 4.13p | 4.25p | 3.75p | 4.13p | 0 |
| 08/04/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 321012 |
| 07/04/2014 | 4.13p | 4.24p | 3.76p | 4.13p | 114040 |
| 04/04/2014 | 3.88p | 4.13p | 3.75p | 4.13p | 66388 |
| 03/04/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 55013 |
| 02/04/2014 | 3.88p | 3.88p | 3.50p | 3.88p | 24213 |
| 01/04/2014 | 4.00p | 4.00p | 3.51p | 3.88p | 48245 |
| 31/03/2014 | 4.00p | 4.00p | 3.51p | 4.00p | 234534 |
| 28/03/2014 | 4.00p | 4.00p | 3.53p | 4.00p | 22500 |
| 27/03/2014 | 4.13p | 4.13p | 3.63p | 4.00p | 118625 |
| 26/03/2014 | 4.25p | 4.25p | 3.77p | 4.13p | 578080 |
| 25/03/2014 | 4.38p | 4.48p | 4.00p | 4.25p | 30728 |
| 24/03/2014 | 4.50p | 4.63p | 4.00p | 4.38p | 1198919 |
| 21/03/2014 | 4.50p | 4.60p | 4.50p | 4.50p | 8825 |
| 20/03/2014 | 4.50p | 4.63p | 4.25p | 4.50p | 161406 |
| 19/03/2014 | 4.75p | 4.75p | 4.25p | 4.50p | 83065 |
| 18/03/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 16606 |
| 17/03/2014 | 4.50p | 4.88p | 4.25p | 4.75p | 98032 |
| 14/03/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 37291 |
| 13/03/2014 | 4.25p | 4.30p | 4.00p | 4.25p | 15764 |
| 12/03/2014 | 4.25p | 4.63p | 4.00p | 4.25p | 0 |
| 11/03/2014 | 4.25p | 4.63p | 4.00p | 4.25p | 0 |
| 10/03/2014 | 4.63p | 4.63p | 4.00p | 4.25p | 68000 |
| 07/03/2014 | 4.63p | 4.63p | 4.26p | 4.63p | 0 |
| 06/03/2014 | 4.63p | 4.63p | 4.26p | 4.63p | 0 |
| 05/03/2014 | 4.63p | 4.63p | 4.26p | 4.63p | 3773 |
| 04/03/2014 | 4.63p | 4.75p | 4.30p | 4.63p | 0 |
| 03/03/2014 | 4.75p | 4.75p | 4.30p | 4.63p | 35000 |
| 28/02/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 27/02/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 30000 |
| 26/02/2014 | 4.75p | 4.75p | 4.63p | 4.75p | 50000 |
| 25/02/2014 | 4.75p | 4.85p | 4.50p | 4.75p | 0 |
| 24/02/2014 | 4.75p | 4.85p | 4.50p | 4.75p | 21278 |
| 21/02/2014 | 4.75p | 4.88p | 4.75p | 4.75p | 15139 |
| 20/02/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 30000 |
| 19/02/2014 | 4.88p | 4.88p | 4.76p | 4.88p | 38050 |
| 18/02/2014 | 4.63p | 4.95p | 4.63p | 4.88p | 106669 |
| 17/02/2014 | 4.63p | 4.63p | 4.27p | 4.63p | 10000 |
| 14/02/2014 | 4.63p | 4.63p | 4.34p | 4.63p | 0 |
| 13/02/2014 | 4.63p | 4.63p | 4.34p | 4.63p | 100000 |
| 12/02/2014 | 4.63p | 4.95p | 4.63p | 4.63p | 51212 |
| 11/02/2014 | 4.50p | 4.63p | 4.50p | 4.63p | 50000 |
| 10/02/2014 | 4.50p | 4.75p | 4.37p | 4.50p | 255371 |
| 07/02/2014 | 4.50p | 4.55p | 4.26p | 4.50p | 136604 |
| 06/02/2014 | 4.50p | 4.50p | 4.40p | 4.50p | 22501 |
| 05/02/2014 | 4.75p | 4.75p | 4.25p | 4.50p | 98246 |
| 04/02/2014 | 4.88p | 4.88p | 4.28p | 4.75p | 48681 |
| 03/02/2014 | 4.75p | 5.00p | 4.25p | 4.75p | 103242 |
| 31/01/2014 | 4.50p | 4.65p | 4.25p | 4.50p | 50948 |
| 30/01/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 6074 |
| 29/01/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/01/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 109563 |
| 27/01/2014 | 4.50p | 4.60p | 4.25p | 4.50p | 120286 |
| 24/01/2014 | 4.13p | 4.65p | 3.75p | 4.50p | 288757 |
| 23/01/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 35155 |
| 22/01/2014 | 3.88p | 3.88p | 3.86p | 3.88p | 54131 |
| 21/01/2014 | 4.13p | 4.13p | 3.75p | 3.88p | 18301 |
| 20/01/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 105871 |
| 17/01/2014 | 4.13p | 4.13p | 3.50p | 4.13p | 104983 |
| 16/01/2014 | 4.00p | 4.13p | 3.75p | 4.13p | 43593 |
| 15/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 34632 |
| 14/01/2014 | 4.00p | 4.12p | 4.00p | 4.00p | 41693 |
| 13/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 39500 |
| 10/01/2014 | 3.75p | 4.00p | 3.50p | 4.00p | 172633 |
| 09/01/2014 | 3.75p | 3.75p | 3.49p | 3.75p | 44163 |
| 08/01/2014 | 3.75p | 3.79p | 3.55p | 3.75p | 39269 |
| 07/01/2014 | 4.00p | 4.00p | 3.50p | 3.75p | 96153 |
| 06/01/2014 | 4.75p | 4.77p | 3.51p | 4.00p | 403691 |
| 03/01/2014 | 4.50p | 4.75p | 4.50p | 4.75p | 57539 |
| 02/01/2014 | 4.50p | 4.50p | 4.49p | 4.50p | 10922 |
| 31/12/2013 | 4.63p | 4.63p | 4.25p | 4.50p | 44113 |
| 30/12/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 30000 |
| 27/12/2013 | 4.63p | 4.70p | 4.25p | 4.63p | 39321 |
| 24/12/2013 | 4.63p | 4.70p | 4.26p | 4.63p | 24000 |
| 23/12/2013 | 4.75p | 4.75p | 4.26p | 4.63p | 26518 |
| 20/12/2013 | 4.75p | 4.75p | 4.75p | 4.75p | 10370 |
| 19/12/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 25000 |
| 18/12/2013 | 4.75p | 4.77p | 4.50p | 4.75p | 21376 |
| 17/12/2013 | 5.00p | 5.00p | 4.50p | 4.50p | 51636 |
| 16/12/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 15905 |
| 13/12/2013 | 5.00p | 5.00p | 4.78p | 5.00p | 5863 |
| 12/12/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 20602 |
| 11/12/2013 | 5.00p | 5.13p | 4.75p | 4.75p | 74696 |
| 10/12/2013 | 5.13p | 5.13p | 5.00p | 5.00p | 18000 |
| 09/12/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 22460 |
| 06/12/2013 | 5.25p | 5.25p | 4.75p | 4.75p | 32636 |
| 05/12/2013 | 5.25p | 5.26p | 5.25p | 5.25p | 28093 |
| 04/12/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 20000 |
| 03/12/2013 | 5.13p | 5.25p | 5.00p | 5.25p | 0 |
| 02/12/2013 | 5.13p | 5.20p | 5.00p | 5.13p | 10500 |
| 29/11/2013 | 5.13p | 5.20p | 5.00p | 5.13p | 51331 |
| 28/11/2013 | 5.13p | 5.15p | 5.00p | 5.13p | 41716 |
| 27/11/2013 | 5.13p | 5.15p | 5.00p | 5.13p | 0 |
| 26/11/2013 | 5.13p | 5.15p | 5.00p | 5.13p | 24192 |
| 25/11/2013 | 5.13p | 5.13p | 5.01p | 5.13p | 14600 |
| 22/11/2013 | 5.13p | 5.16p | 5.00p | 5.13p | 93442 |
| 21/11/2013 | 5.00p | 5.13p | 4.78p | 5.13p | 94373 |
| 20/11/2013 | 5.00p | 5.10p | 4.78p | 5.00p | 32415 |
| 19/11/2013 | 5.00p | 5.00p | 4.99p | 5.00p | 44842 |
| 18/11/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 42456 |
| 15/11/2013 | 5.13p | 5.13p | 5.00p | 5.00p | 25032 |
| 14/11/2013 | 5.13p | 5.23p | 5.13p | 5.13p | 5741 |
| 13/11/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 65718 |
| 12/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 5328 |
| 11/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 11593 |
| 08/11/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 14301 |
| 07/11/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 13695 |
| 06/11/2013 | 5.13p | 5.25p | 5.00p | 5.25p | 100000 |
| 05/11/2013 | 5.13p | 5.13p | 4.98p | 5.13p | 140000 |
| 04/11/2013 | 5.13p | 5.13p | 4.73p | 5.13p | 37067 |
| 01/11/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 64612 |
| 31/10/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 22454 |
| 30/10/2013 | 5.13p | 5.13p | 4.60p | 5.13p | 117922 |
| 29/10/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 9006 |
| 28/10/2013 | 5.13p | 5.13p | 4.80p | 5.13p | 0 |
| 25/10/2013 | 4.88p | 5.13p | 4.80p | 5.13p | 60000 |
| 24/10/2013 | 5.13p | 5.13p | 4.70p | 4.88p | 20003 |
| 23/10/2013 | 5.13p | 5.13p | 4.89p | 5.13p | 24121 |
| 22/10/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 9925 |
| 21/10/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 59878 |
| 18/10/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 37854 |
| 17/10/2013 | 5.13p | 5.13p | 4.76p | 5.13p | 2227 |
| 16/10/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 130000 |
| 15/10/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 600000 |
| 14/10/2013 | 5.00p | 5.13p | 4.75p | 5.13p | 684133 |
| 11/10/2013 | 5.00p | 5.00p | 4.64p | 5.00p | 48850 |
| 10/10/2013 | 5.00p | 5.00p | 4.93p | 5.00p | 10000 |
| 09/10/2013 | 5.00p | 5.75p | 4.75p | 5.75p | 9471 |
| 08/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 31423 |
| 07/10/2013 | 5.00p | 5.00p | 4.76p | 5.00p | 500 |
| 04/10/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 42000 |
| 03/10/2013 | 5.00p | 5.00p | 4.94p | 5.00p | 27414 |
| 02/10/2013 | 5.13p | 5.13p | 4.95p | 5.00p | 80833 |
| 01/10/2013 | 5.13p | 5.13p | 4.80p | 5.13p | 285925 |
| 30/09/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 63529 |
| 27/09/2013 | 5.13p | 5.63p | 5.06p | 5.13p | 944 |
| 26/09/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 126026 |
| 25/09/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 196000 |
| 24/09/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 217247 |
| 23/09/2013 | 5.38p | 5.50p | 4.80p | 5.00p | 219298 |
| 20/09/2013 | 6.00p | 6.07p | 5.25p | 5.38p | 432360 |
| 19/09/2013 | 6.00p | 6.00p | 5.75p | 6.00p | 14280 |
| 18/09/2013 | 6.00p | 6.13p | 5.76p | 6.00p | 22147 |
| 17/09/2013 | 6.25p | 6.25p | 5.60p | 6.00p | 165490 |
| 16/09/2013 | 6.25p | 6.42p | 5.50p | 6.25p | 88460 |
| 13/09/2013 | 6.38p | 6.45p | 6.01p | 6.25p | 63440 |
| 12/09/2013 | 6.88p | 6.88p | 6.00p | 6.38p | 132000 |
| 11/09/2013 | 6.88p | 6.88p | 6.53p | 6.88p | 4000 |
| 10/09/2013 | 6.75p | 6.95p | 6.26p | 6.88p | 91415 |
| 09/09/2013 | 6.75p | 6.85p | 6.45p | 6.75p | 77429 |
| 06/09/2013 | 7.13p | 7.28p | 6.50p | 6.75p | 120320 |
| 05/09/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 33655 |
| 04/09/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 36896 |
| 03/09/2013 | 7.00p | 7.50p | 6.95p | 7.13p | 154820 |
| 02/09/2013 | 6.75p | 7.50p | 6.50p | 6.75p | 284177 |
| 30/08/2013 | 6.38p | 7.00p | 6.38p | 6.75p | 321172 |
| 29/08/2013 | 7.25p | 7.50p | 5.75p | 6.38p | 581116 |
| 28/08/2013 | 9.00p | 9.50p | 6.50p | 7.25p | 668702 |
| 27/08/2013 | 9.88p | 10.40p | 8.90p | 9.00p | 145539 |
| 23/08/2013 | 8.25p | 10.75p | 8.25p | 9.88p | 513750 |
| 22/08/2013 | 7.88p | 8.50p | 7.75p | 8.25p | 199469 |
| 21/08/2013 | 7.25p | 8.25p | 7.15p | 7.88p | 2288750 |
| 20/08/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 7194 |
| 19/08/2013 | 7.13p | 7.13p | 6.06p | 7.00p | 54245 |
| 16/08/2013 | 7.50p | 7.50p | 6.75p | 7.13p | 88987 |
| 15/08/2013 | 7.38p | 7.85p | 7.00p | 7.50p | 390441 |
| 14/08/2013 | 6.25p | 8.00p | 6.25p | 7.38p | 741377 |
| 13/08/2013 | 5.88p | 6.50p | 5.88p | 6.25p | 379084 |
| 12/08/2013 | 6.38p | 6.40p | 5.50p | 5.88p | 149239 |
| 09/08/2013 | 5.13p | 6.50p | 5.13p | 6.38p | 541973 |
| 08/08/2013 | 5.13p | 5.25p | 4.40p | 5.13p | 157000 |
*Close Price adjusted for both dividends and splits