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 |
|---|---|---|---|---|---|
| 21/03/2011 | 19.50p | 19.75p | 19.00p | 19.50p | 68196 |
| 18/03/2011 | 19.50p | 19.75p | 19.00p | 19.50p | 119158 |
| 17/03/2011 | 19.50p | 19.68p | 19.00p | 19.50p | 53604 |
| 16/03/2011 | 19.50p | 19.80p | 19.00p | 19.50p | 232605 |
| 15/03/2011 | 21.00p | 21.00p | 18.50p | 19.50p | 124662 |
| 14/03/2011 | 21.00p | 21.00p | 20.50p | 21.00p | 7647 |
| 11/03/2011 | 21.25p | 21.28p | 20.50p | 21.00p | 190080 |
| 10/03/2011 | 21.13p | 21.30p | 20.75p | 21.25p | 237220 |
| 09/03/2011 | 21.00p | 21.20p | 20.50p | 21.13p | 809774 |
| 08/03/2011 | 22.25p | 21.69p | 20.50p | 21.00p | 632631 |
| 07/03/2011 | 21.25p | 25.00p | 21.25p | 22.25p | 2084569 |
| 04/03/2011 | 20.75p | 21.13p | 20.00p | 20.75p | 9179 |
| 03/03/2011 | 20.75p | 21.13p | 20.00p | 20.75p | 12526 |
| 02/03/2011 | 20.75p | 20.75p | 20.75p | 20.75p | 3500 |
| 01/03/2011 | 21.00p | 20.75p | 20.00p | 20.75p | 10767 |
| 28/02/2011 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 25/02/2011 | 22.50p | 21.00p | 20.00p | 21.00p | 10000 |
| 24/02/2011 | 21.25p | 21.63p | 20.50p | 21.25p | 6312 |
| 23/02/2011 | 21.25p | 21.25p | 20.50p | 21.25p | 75000 |
| 22/02/2011 | 20.50p | 21.48p | 20.00p | 21.25p | 255409 |
| 21/02/2011 | 20.50p | 20.65p | 20.00p | 20.50p | 45836 |
| 18/02/2011 | 20.50p | 20.50p | 20.50p | 20.50p | 2405 |
| 17/02/2011 | 20.50p | 20.50p | 20.50p | 20.50p | 23200 |
| 16/02/2011 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 15/02/2011 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 14/02/2011 | 21.00p | 21.00p | 20.00p | 20.50p | 0 |
| 11/02/2011 | 20.00p | 20.50p | 20.00p | 20.50p | 32000 |
| 10/02/2011 | 20.75p | 22.50p | 20.00p | 20.75p | 0 |
| 09/02/2011 | 20.75p | 22.50p | 20.00p | 20.75p | 0 |
| 08/02/2011 | 20.50p | 22.50p | 20.00p | 20.75p | 0 |
| 07/02/2011 | 20.00p | 21.00p | 20.00p | 20.50p | 35091 |
| 04/02/2011 | 20.50p | 20.50p | 20.00p | 20.25p | 628473 |
| 03/02/2011 | 23.50p | 23.50p | 23.50p | 23.50p | 12477 |
| 02/02/2011 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/02/2011 | 23.50p | 23.50p | 23.50p | 23.50p | 55000 |
| 31/01/2011 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/01/2011 | 23.50p | 23.63p | 22.50p | 23.25p | 10341 |
| 27/01/2011 | 23.50p | 24.00p | 23.04p | 23.50p | 50078 |
| 26/01/2011 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/01/2011 | 23.50p | 24.50p | 23.50p | 23.50p | 3282000 |
| 24/01/2011 | 23.75p | 24.00p | 23.50p | 23.50p | 42000 |
| 21/01/2011 | 23.50p | 24.00p | 23.00p | 23.75p | 67094 |
| 20/01/2011 | 23.50p | 24.00p | 23.00p | 23.50p | 3279725 |
| 19/01/2011 | 23.50p | 24.50p | 23.50p | 23.50p | 84000 |
| 18/01/2011 | 23.50p | 23.50p | 22.50p | 23.50p | 33500 |
| 17/01/2011 | 22.50p | 24.00p | 22.50p | 23.50p | 66166 |
| 14/01/2011 | 23.18p | 25.00p | 23.18p | 24.00p | 408111 |
| 13/01/2011 | 23.04p | 24.00p | 23.04p | 24.00p | 3000 |
| 12/01/2011 | 24.50p | 24.50p | 23.00p | 24.00p | 29864 |
| 11/01/2011 | 23.00p | 24.50p | 23.00p | 24.00p | 20930 |
| 10/01/2011 | 24.00p | 24.50p | 24.00p | 24.00p | 1969 |
| 07/01/2011 | 24.00p | 24.50p | 23.00p | 24.00p | 66328 |
| 06/01/2011 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/01/2011 | 24.00p | 24.50p | 23.00p | 24.00p | 12797 |
| 04/01/2011 | 24.00p | 24.00p | 23.00p | 24.00p | 8519 |
| 31/12/2010 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 30/12/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/12/2010 | 24.25p | 24.25p | 23.00p | 24.25p | 7000 |
| 24/12/2010 | 24.25p | 24.85p | 23.53p | 24.25p | 22860 |
| 23/12/2010 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 22/12/2010 | 24.25p | 25.00p | 23.82p | 24.25p | 84710 |
| 21/12/2010 | 24.00p | 24.25p | 23.50p | 24.25p | 36067 |
| 20/12/2010 | 24.50p | 24.50p | 23.50p | 24.00p | 25321 |
| 17/12/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/12/2010 | 24.25p | 24.25p | 23.50p | 24.25p | 55000 |
| 15/12/2010 | 24.25p | 24.25p | 23.58p | 24.25p | 5000 |
| 14/12/2010 | 24.50p | 24.50p | 24.25p | 24.25p | 40000 |
| 13/12/2010 | 24.50p | 24.50p | 24.48p | 24.50p | 5100 |
| 10/12/2010 | 24.75p | 24.75p | 24.15p | 24.50p | 38178 |
| 09/12/2010 | 24.75p | 24.75p | 24.00p | 24.75p | 3219 |
| 08/12/2010 | 24.75p | 24.88p | 24.00p | 24.75p | 172962 |
| 07/12/2010 | 24.75p | 24.95p | 24.48p | 24.75p | 41434 |
| 06/12/2010 | 24.25p | 24.89p | 23.50p | 24.75p | 64651 |
| 03/12/2010 | 24.00p | 24.49p | 23.50p | 24.25p | 332957 |
| 02/12/2010 | 25.00p | 26.00p | 24.00p | 24.00p | 181388 |
| 01/12/2010 | 25.00p | 26.00p | 24.00p | 25.00p | 65987 |
| 30/11/2010 | 26.00p | 27.00p | 24.00p | 25.00p | 213127 |
| 29/11/2010 | 23.50p | 23.75p | 23.00p | 23.50p | 496476 |
| 26/11/2010 | 23.25p | 24.00p | 23.00p | 23.50p | 553334 |
| 25/11/2010 | 22.50p | 23.50p | 22.00p | 23.25p | 544787 |
| 24/11/2010 | 18.00p | 23.00p | 18.00p | 22.50p | 306105 |
| 23/11/2010 | 17.00p | 19.00p | 17.00p | 18.00p | 36792 |
| 22/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/11/2010 | 14.50p | 15.50p | 14.50p | 15.50p | 0 |
| 04/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/11/2010 | 15.50p | 15.50p | 14.33p | 15.50p | 5412 |
| 01/11/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/10/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/10/2010 | 14.50p | 15.50p | 14.50p | 15.50p | 0 |
| 27/10/2010 | 15.50p | 15.50p | 15.00p | 15.50p | 250000 |
| 26/10/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/10/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/10/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/10/2010 | 15.50p | 15.50p | 14.50p | 15.50p | 500000 |
| 20/10/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/10/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/10/2010 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 15/10/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 1 |
| 14/10/2010 | 16.00p | 17.00p | 16.00p | 16.00p | 335000 |
| 13/10/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/10/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/10/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/10/2010 | 15.00p | 16.00p | 14.20p | 16.00p | 99986 |
| 07/10/2010 | 14.00p | 15.80p | 14.00p | 15.00p | 55000 |
| 06/10/2010 | 14.50p | 14.50p | 10.00p | 14.00p | 130000 |
| 05/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/09/2010 | 14.50p | 14.50p | 13.00p | 14.50p | 850000 |
| 22/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 1005000 |
| 20/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/09/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 31/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/08/2010 | 14.50p | 14.50p | 13.00p | 14.50p | 1011500 |
| 11/08/2010 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 10/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/08/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/07/2010 | 15.00p | 15.00p | 11.94p | 14.50p | 435000 |
| 08/07/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
| 07/07/2010 | 15.00p | 15.00p | 14.00p | 14.00p | 0 |
| 06/07/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/07/2010 | 16.00p | 16.00p | 15.00p | 15.00p | 0 |
| 02/07/2010 | 16.00p | 17.00p | 16.00p | 16.00p | 400000 |
| 01/07/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/06/2010 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 29/06/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 250000 |
| 28/06/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/06/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/06/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/06/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/06/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/06/2010 | 18.00p | 18.00p | 14.00p | 16.00p | 305000 |
| 18/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/06/2010 | 18.00p | 18.00p | 17.25p | 18.00p | 1800000 |
| 15/06/2010 | 18.50p | 18.50p | 17.00p | 18.00p | 12082 |
| 14/06/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 2453400 |
| 11/06/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/06/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 500000 |
| 09/06/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits