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 |
|---|---|---|---|---|---|
| 08/06/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/06/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/06/2010 | 18.50p | 18.50p | 17.15p | 18.50p | 1006695 |
| 03/06/2010 | 18.50p | 18.50p | 17.50p | 18.50p | 1280000 |
| 02/06/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 2000000 |
| 01/06/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 1660000 |
| 28/05/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/05/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/05/2010 | 18.50p | 19.64p | 18.50p | 18.50p | 15000 |
| 25/05/2010 | 18.50p | 19.50p | 18.50p | 18.50p | 90000 |
| 24/05/2010 | 19.00p | 19.76p | 19.00p | 19.00p | 5060 |
| 21/05/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/05/2010 | 19.00p | 19.00p | 18.25p | 19.00p | 50000 |
| 19/05/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/05/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/05/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 2500 |
| 14/05/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/05/2010 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 12/05/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/05/2010 | 20.50p | 20.50p | 19.50p | 19.50p | 413374 |
| 10/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/05/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/04/2010 | 20.50p | 21.80p | 20.50p | 20.50p | 70000 |
| 07/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/04/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/04/2010 | 21.50p | 21.50p | 19.00p | 20.50p | 60000 |
| 31/03/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/03/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/03/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/03/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/03/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/03/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 4000 |
| 23/03/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/03/2010 | 20.00p | 22.00p | 20.00p | 21.50p | 140000 |
| 19/03/2010 | 19.50p | 22.00p | 18.00p | 20.00p | 696280 |
| 18/03/2010 | 19.50p | 20.50p | 17.00p | 19.50p | 469333 |
| 17/03/2010 | 19.50p | 19.50p | 17.00p | 19.50p | 40000 |
| 16/03/2010 | 19.50p | 19.50p | 17.00p | 19.50p | 75000 |
| 15/03/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/03/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/03/2010 | 18.00p | 25.00p | 18.00p | 19.50p | 3010000 |
| 10/03/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/03/2010 | 17.50p | 18.00p | 17.50p | 18.00p | 0 |
| 08/03/2010 | 17.50p | 18.70p | 17.50p | 17.50p | 13249 |
| 05/03/2010 | 17.50p | 18.00p | 10.00p | 17.50p | 13910036 |
| 04/03/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 20000 |
| 03/03/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/03/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/03/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/02/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 25000 |
| 25/02/2010 | 19.00p | 19.00p | 15.00p | 15.00p | 455000 |
| 24/02/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/02/2010 | 18.50p | 20.00p | 18.00p | 19.00p | 151711 |
| 22/02/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/02/2010 | 18.50p | 18.50p | 17.60p | 18.50p | 1576 |
| 18/02/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/02/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 50000 |
| 16/02/2010 | 17.00p | 18.50p | 17.00p | 18.50p | 63329 |
| 15/02/2010 | 16.00p | 17.56p | 15.00p | 17.00p | 703329 |
| 12/02/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/02/2010 | 16.00p | 17.25p | 16.00p | 16.00p | 25000 |
| 10/02/2010 | 15.50p | 18.00p | 15.00p | 16.00p | 96075 |
| 09/02/2010 | 15.00p | 17.00p | 5.00p | 15.50p | 29220016 |
| 08/02/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/02/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/02/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/02/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/02/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/02/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/01/2010 | 18.00p | 18.00p | 5.00p | 15.00p | 1272497 |
| 28/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/01/2010 | 18.00p | 20.00p | 18.00p | 18.00p | 520000 |
| 19/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/01/2010 | 18.00p | 20.00p | 18.00p | 18.00p | 100000 |
| 13/01/2010 | 18.00p | 20.00p | 18.00p | 18.00p | 2010000 |
| 12/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 20000 |
| 11/01/2010 | 18.00p | 18.00p | 16.00p | 18.00p | 15000 |
| 08/01/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/01/2010 | 18.50p | 19.50p | 17.00p | 18.00p | 11000 |
| 06/01/2010 | 21.50p | 21.50p | 18.50p | 18.50p | 6800 |
| 05/01/2010 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 04/01/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/12/2009 | 22.50p | 23.00p | 21.50p | 21.50p | 1959000 |
| 24/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/12/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/12/2009 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 21/12/2009 | 22.50p | 22.50p | 20.00p | 21.50p | 40000 |
| 18/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/12/2009 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 16/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/12/2009 | 22.50p | 23.25p | 22.50p | 22.50p | 20000 |
| 10/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/12/2009 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 03/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/12/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/11/2009 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/11/2009 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 26/11/2009 | 26.00p | 26.00p | 23.00p | 23.00p | 1000 |
| 25/11/2009 | 26.00p | 26.00p | 25.00p | 26.00p | 7250 |
| 24/11/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/11/2009 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 20/11/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/11/2009 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 18/11/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/11/2009 | 26.50p | 27.22p | 26.00p | 26.00p | 22140 |
| 16/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/11/2009 | 26.50p | 26.50p | 25.00p | 26.50p | 256604 |
| 09/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/11/2009 | 26.50p | 26.50p | 25.00p | 26.50p | 405000 |
| 03/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/11/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/10/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/10/2009 | 27.50p | 27.90p | 27.00p | 26.50p | 21153 |
| 28/10/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 40000 |
| 27/10/2009 | 26.50p | 26.50p | 24.88p | 26.50p | 3000000 |
| 26/10/2009 | 26.50p | 26.50p | 25.15p | 26.50p | 5958 |
| 23/10/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/10/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/10/2009 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/10/2009 | 24.50p | 28.00p | 24.25p | 26.50p | 107250 |
| 19/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/10/2009 | 24.50p | 24.50p | 24.12p | 24.50p | 30000 |
| 14/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 32000 |
| 05/10/2009 | 24.50p | 25.00p | 24.25p | 24.50p | 10347 |
| 02/10/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/10/2009 | 24.50p | 24.70p | 24.50p | 24.50p | 2000 |
| 30/09/2009 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 29/09/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/09/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/09/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 1185000 |
| 24/09/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/09/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/09/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/09/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
*Close Price adjusted for both dividends and splits