Deepmatter Group (DMTR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2012 11.50p 11.80p 11.00p 11.50p 23152
19/10/2012 11.50p 11.95p 11.00p 11.50p 28694
18/10/2012 11.75p 12.00p 11.15p 11.75p 54033
17/10/2012 12.00p 12.00p 11.15p 11.75p 16105
16/10/2012 12.00p 12.00p 11.50p 12.00p 50371
15/10/2012 13.00p 13.00p 11.65p 12.00p 41612
12/10/2012 13.00p 13.00p 12.65p 13.00p 22222
11/10/2012 13.00p 13.20p 12.65p 13.00p 4079
10/10/2012 13.00p 13.25p 12.50p 13.00p 88711
09/10/2012 13.12p 13.54p 12.65p 13.00p 262130
08/10/2012 13.38p 13.50p 12.81p 13.12p 120943
05/10/2012 13.38p 13.38p 13.06p 13.38p 5000
04/10/2012 13.38p 13.50p 13.38p 13.38p 62722
03/10/2012 13.25p 14.10p 13.06p 13.38p 151580
02/10/2012 12.00p 13.93p 11.57p 13.25p 146544
01/10/2012 12.00p 12.57p 12.00p 12.00p 8454
28/09/2012 11.38p 12.65p 11.11p 12.00p 74798
27/09/2012 11.13p 11.70p 10.75p 11.38p 281198
26/09/2012 10.38p 12.00p 9.25p 11.13p 472837
25/09/2012 9.13p 10.50p 9.13p 9.88p 372747
24/09/2012 9.13p 9.25p 9.00p 9.13p 26059
21/09/2012 9.13p 9.13p 9.00p 9.13p 55556
20/09/2012 9.13p 9.13p 9.04p 9.13p 5895
19/09/2012 9.13p 9.13p 9.04p 9.13p 300
18/09/2012 9.13p 9.25p 9.00p 9.13p 148717
17/09/2012 9.13p 9.25p 9.00p 9.13p 0
14/09/2012 9.13p 9.25p 9.00p 9.13p 3004500
13/09/2012 9.13p 9.25p 9.13p 9.13p 0
12/09/2012 9.13p 9.25p 9.13p 9.13p 3000
11/09/2012 9.13p 9.25p 9.03p 9.13p 0
10/09/2012 9.13p 9.25p 9.03p 9.13p 65387
07/09/2012 9.13p 9.15p 9.03p 9.13p 38545
06/09/2012 9.13p 9.13p 9.00p 9.13p 0
05/09/2012 9.13p 9.13p 9.00p 9.13p 18382
04/09/2012 9.13p 9.25p 9.05p 9.13p 79394
03/09/2012 9.13p 9.25p 9.00p 9.13p 249662
31/08/2012 9.13p 9.13p 9.00p 9.13p 0
30/08/2012 9.13p 9.13p 9.00p 9.13p 0
29/08/2012 9.13p 9.13p 9.00p 9.13p 8428
28/08/2012 9.13p 9.19p 9.00p 9.13p 18887
24/08/2012 9.13p 9.13p 9.00p 9.13p 32000
23/08/2012 9.13p 9.20p 9.00p 9.13p 13374
22/08/2012 8.88p 9.13p 8.88p 9.13p 9000
21/08/2012 9.13p 9.14p 9.13p 9.13p 14016
20/08/2012 9.13p 9.13p 9.00p 9.13p 11000
17/08/2012 9.13p 9.14p 9.00p 9.13p 9486
16/08/2012 8.88p 9.13p 8.88p 9.13p 29891
15/08/2012 9.13p 9.14p 9.13p 9.13p 27027
14/08/2012 9.13p 9.13p 9.00p 9.13p 82954
13/08/2012 9.13p 9.15p 9.05p 9.13p 49530
10/08/2012 9.25p 9.25p 9.10p 9.13p 10780
09/08/2012 9.25p 9.49p 9.04p 9.25p 184889
08/08/2012 9.25p 9.45p 9.25p 9.25p 1011
07/08/2012 9.25p 9.50p 9.00p 9.25p 159348
06/08/2012 9.25p 9.50p 9.00p 9.25p 133116
03/08/2012 9.25p 9.50p 9.25p 9.25p 41591
02/08/2012 9.25p 9.50p 9.25p 9.25p 3487
01/08/2012 9.50p 9.80p 9.00p 9.25p 411218
31/07/2012 9.25p 9.50p 9.00p 9.50p 7000
30/07/2012 9.50p 9.50p 9.50p 9.50p 300000
27/07/2012 9.50p 9.50p 8.75p 9.50p 85000
26/07/2012 9.50p 9.50p 9.00p 9.50p 8217
25/07/2012 9.50p 9.50p 9.00p 9.50p 20817
24/07/2012 9.50p 9.50p 9.00p 9.50p 0
23/07/2012 9.50p 9.50p 9.00p 9.50p 5793
20/07/2012 9.50p 9.50p 9.00p 9.50p 112356
19/07/2012 9.25p 9.50p 9.00p 9.50p 112417
18/07/2012 9.75p 9.75p 9.50p 9.75p 28768
17/07/2012 9.75p 9.90p 9.50p 9.75p 0
16/07/2012 9.75p 9.90p 9.50p 9.75p 5766865
13/07/2012 10.00p 10.00p 9.50p 9.75p 9645
12/07/2012 10.38p 10.38p 9.50p 10.00p 33860
11/07/2012 10.38p 10.38p 10.00p 10.38p 101006
10/07/2012 10.38p 10.38p 10.00p 10.38p 2111
09/07/2012 10.25p 10.60p 10.25p 10.38p 2290
06/07/2012 10.25p 10.38p 10.25p 10.25p 0
05/07/2012 10.25p 10.38p 10.25p 10.25p 221
04/07/2012 10.25p 10.60p 9.75p 10.25p 7439
03/07/2012 10.25p 10.55p 10.25p 10.25p 0
02/07/2012 10.25p 10.55p 10.25p 10.25p 10000
29/06/2012 10.25p 10.55p 9.75p 10.25p 12997
28/06/2012 10.88p 10.88p 9.75p 10.25p 36000
27/06/2012 10.88p 10.90p 10.00p 10.88p 835794
26/06/2012 11.00p 11.00p 10.75p 10.88p 6912
25/06/2012 11.00p 11.10p 10.75p 11.00p 74612
22/06/2012 11.00p 11.10p 10.50p 11.00p 156027
21/06/2012 11.00p 11.13p 10.55p 11.00p 155075
20/06/2012 11.00p 11.20p 10.79p 11.13p 23419
19/06/2012 11.25p 11.54p 11.13p 11.13p 252000
18/06/2012 11.38p 12.50p 11.00p 11.25p 263578
15/06/2012 9.88p 11.50p 9.08p 11.50p 528462
14/06/2012 8.75p 10.25p 8.75p 10.00p 409513
13/06/2012 8.38p 8.50p 8.00p 8.38p 0
12/06/2012 8.38p 8.50p 8.00p 8.38p 0
11/06/2012 8.50p 8.50p 8.00p 8.38p 6973
08/06/2012 8.50p 8.75p 8.38p 8.38p 0
07/06/2012 8.50p 8.75p 8.50p 8.50p 65000
06/06/2012 8.75p 8.75p 8.00p 8.50p 42892
01/06/2012 8.75p 8.75p 8.50p 8.75p 1148
31/05/2012 8.75p 8.75p 8.50p 8.75p 26523
30/05/2012 8.75p 8.85p 8.75p 8.75p 73000
29/05/2012 9.13p 9.13p 8.50p 8.75p 30079
28/05/2012 9.13p 9.80p 8.75p 9.13p 0
25/05/2012 9.75p 9.80p 8.75p 9.13p 103034
24/05/2012 10.50p 10.50p 9.00p 9.75p 375644
23/05/2012 10.75p 10.75p 10.26p 10.63p 18316
22/05/2012 10.75p 11.33p 9.71p 10.75p 0
21/05/2012 11.00p 11.33p 9.71p 10.75p 53403
18/05/2012 11.50p 11.50p 10.50p 11.00p 42488
17/05/2012 12.00p 12.00p 11.03p 11.50p 17030
16/05/2012 12.00p 12.00p 11.50p 12.00p 29382
15/05/2012 12.00p 12.13p 11.52p 12.00p 0
14/05/2012 12.13p 12.13p 11.52p 12.00p 2333
11/05/2012 12.13p 12.13p 11.80p 12.13p 6000
10/05/2012 12.13p 12.49p 11.75p 12.13p 4260
09/05/2012 12.25p 12.97p 11.55p 12.13p 30642
08/05/2012 12.75p 12.75p 11.50p 12.25p 26944
04/05/2012 13.00p 13.17p 11.50p 12.75p 63570
03/05/2012 13.00p 13.17p 12.52p 13.00p 6116
02/05/2012 13.00p 13.00p 12.36p 13.00p 15138
01/05/2012 13.00p 13.00p 12.55p 13.00p 5000
30/04/2012 13.00p 13.50p 12.55p 13.00p 18832
27/04/2012 12.75p 13.35p 12.52p 13.00p 11046
26/04/2012 12.75p 13.35p 12.75p 13.00p 2371
25/04/2012 12.75p 13.35p 12.52p 13.00p 56964
24/04/2012 13.00p 13.00p 12.50p 13.00p 22359
23/04/2012 13.00p 13.35p 12.55p 13.00p 45523
20/04/2012 13.00p 13.00p 12.65p 13.00p 30435
19/04/2012 13.00p 13.45p 12.65p 13.00p 40540
18/04/2012 13.00p 13.50p 12.84p 13.00p 41714
17/04/2012 13.25p 13.59p 13.00p 13.00p 28481
16/04/2012 13.25p 13.50p 13.00p 13.25p 85026
13/04/2012 13.00p 13.50p 13.00p 13.25p 55715
12/04/2012 13.00p 13.20p 11.50p 13.00p 187342
11/04/2012 13.00p 13.20p 12.50p 13.00p 23201
10/04/2012 13.12p 13.50p 12.50p 13.00p 81574
05/04/2012 13.25p 13.25p 13.12p 13.12p 292434
04/04/2012 13.50p 13.80p 13.00p 13.25p 32321
03/04/2012 13.50p 13.50p 13.40p 13.50p 48953
02/04/2012 13.50p 13.50p 12.67p 13.50p 129277
30/03/2012 13.50p 13.50p 13.00p 13.50p 10500
29/03/2012 13.50p 13.50p 13.50p 13.50p 8656
28/03/2012 13.50p 13.50p 13.09p 13.50p 40354
27/03/2012 13.75p 13.75p 13.50p 13.50p 21000
26/03/2012 13.75p 13.75p 13.50p 13.75p 4000
23/03/2012 13.50p 13.88p 13.50p 13.75p 27000
22/03/2012 13.50p 13.81p 13.00p 13.50p 121740
21/03/2012 13.75p 13.80p 12.98p 13.50p 60426
20/03/2012 13.75p 13.90p 13.50p 13.75p 20176
19/03/2012 13.50p 13.75p 13.50p 13.75p 83799
16/03/2012 13.25p 14.00p 12.86p 13.50p 201531
15/03/2012 13.25p 13.75p 12.75p 13.25p 51461
14/03/2012 12.75p 14.00p 12.75p 13.25p 47294
13/03/2012 12.63p 13.25p 12.41p 12.75p 237811
12/03/2012 12.63p 12.90p 12.50p 12.63p 34651
09/03/2012 12.63p 13.00p 12.40p 12.63p 75942
08/03/2012 12.63p 13.00p 12.63p 12.63p 44046
07/03/2012 12.63p 12.93p 12.00p 12.63p 78022
06/03/2012 12.88p 13.25p 12.50p 12.63p 55493
05/03/2012 12.88p 14.00p 12.50p 12.88p 158614
02/03/2012 11.13p 13.20p 11.00p 12.88p 1164921
01/03/2012 11.63p 11.63p 11.00p 11.13p 169278
29/02/2012 12.00p 12.24p 11.50p 11.63p 25411
28/02/2012 12.88p 13.00p 11.60p 12.00p 433973
27/02/2012 13.25p 15.62p 12.55p 12.88p 1657762
24/02/2012 8.63p 14.75p 8.63p 13.25p 9430732
23/02/2012 8.00p 8.35p 8.00p 8.00p 23714
22/02/2012 8.38p 8.38p 7.75p 8.00p 14000
21/02/2012 8.38p 9.25p 8.38p 8.38p 810
20/02/2012 7.50p 8.91p 7.13p 8.38p 318929
17/02/2012 7.50p 7.50p 7.25p 7.50p 0
16/02/2012 7.50p 7.50p 7.25p 7.50p 0
15/02/2012 7.50p 7.50p 7.25p 7.50p 4448
14/02/2012 7.50p 8.00p 7.50p 7.50p 0
13/02/2012 7.50p 8.00p 7.50p 7.50p 1042214
10/02/2012 7.50p 8.00p 7.50p 7.50p 37164
09/02/2012 7.50p 7.50p 7.00p 7.50p 9555
08/02/2012 7.25p 7.50p 7.25p 7.50p 13240
07/02/2012 7.25p 7.50p 7.01p 7.25p 101130
06/02/2012 7.25p 7.43p 7.25p 7.25p 0
03/02/2012 7.25p 7.43p 7.25p 7.25p 0
02/02/2012 7.25p 7.43p 7.25p 7.25p 13240
01/02/2012 7.25p 7.25p 7.01p 7.25p 4999
31/01/2012 7.25p 7.25p 7.01p 7.25p 3000
30/01/2012 7.25p 7.47p 7.06p 7.25p 17498
27/01/2012 7.25p 8.00p 7.00p 7.25p 0
26/01/2012 7.50p 8.00p 7.00p 7.25p 38206
25/01/2012 7.38p 7.69p 7.38p 7.50p 15000
24/01/2012 7.38p 7.49p 7.38p 7.38p 6677
23/01/2012 7.25p 7.38p 7.00p 7.38p 13500
20/01/2012 7.50p 7.50p 7.06p 7.38p 26556
19/01/2012 7.88p 8.00p 7.50p 7.50p 21128
18/01/2012 8.25p 8.50p 7.75p 7.88p 12000
17/01/2012 8.25p 8.25p 8.13p 8.25p 6728
16/01/2012 8.25p 8.25p 8.13p 8.25p 631
13/01/2012 8.25p 8.56p 8.25p 8.25p 93
12/01/2012 8.25p 8.25p 7.75p 8.25p 0
11/01/2012 8.25p 8.25p 7.75p 8.25p 48500
10/01/2012 8.38p 8.38p 8.13p 8.25p 1000
09/01/2012 8.50p 8.84p 8.13p 8.38p 48291

*Close Price adjusted for both dividends and splits