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 |
|---|---|---|---|---|---|
| 03/12/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 02/12/2019 | 2.05p | 2.08p | 2.05p | 2.05p | 4821 |
| 29/11/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 28/11/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 27/11/2019 | 2.05p | 2.07p | 2.05p | 2.05p | 30000 |
| 26/11/2019 | 2.05p | 2.08p | 1.90p | 2.05p | 30452 |
| 25/11/2019 | 2.25p | 2.25p | 2.05p | 2.05p | 10226 |
| 22/11/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 26061 |
| 21/11/2019 | 2.25p | 2.33p | 2.25p | 2.25p | 265 |
| 20/11/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/11/2019 | 2.25p | 2.33p | 2.25p | 2.25p | 6866 |
| 18/11/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 15000 |
| 15/11/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/11/2019 | 2.25p | 2.35p | 2.25p | 2.25p | 2043 |
| 13/11/2019 | 2.25p | 2.38p | 2.02p | 2.25p | 54852 |
| 12/11/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/11/2019 | 2.25p | 2.25p | 2.05p | 2.25p | 4656 |
| 08/11/2019 | 2.45p | 2.45p | 2.10p | 2.25p | 124979 |
| 07/11/2019 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 06/11/2019 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 05/11/2019 | 2.45p | 2.45p | 2.40p | 2.45p | 0 |
| 04/11/2019 | 2.55p | 2.55p | 2.40p | 2.45p | 78000 |
| 01/11/2019 | 2.75p | 2.75p | 2.55p | 2.55p | 400000 |
| 31/10/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 30/10/2019 | 2.75p | 2.75p | 2.65p | 2.75p | 376 |
| 29/10/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/10/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/10/2019 | 2.80p | 2.80p | 2.60p | 2.75p | 8000 |
| 24/10/2019 | 2.90p | 2.90p | 2.40p | 2.80p | 147231 |
| 23/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 22/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 21/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 18/10/2019 | 2.90p | 2.90p | 2.70p | 2.90p | 10000 |
| 17/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 16/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 15/10/2019 | 2.90p | 2.98p | 2.90p | 2.90p | 1611 |
| 14/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 11/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 10/10/2019 | 2.90p | 2.98p | 2.70p | 2.90p | 7855 |
| 09/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 08/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 07/10/2019 | 2.90p | 2.90p | 2.70p | 2.90p | 2800 |
| 04/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 03/10/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/10/2019 | 2.85p | 3.00p | 2.70p | 2.90p | 150000 |
| 01/10/2019 | 2.85p | 2.97p | 2.85p | 2.85p | 90912 |
| 30/09/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 27/09/2019 | 3.05p | 3.05p | 2.80p | 2.85p | 23503 |
| 26/09/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 25/09/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 24/09/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/09/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/09/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/09/2019 | 3.05p | 3.10p | 3.05p | 3.05p | 106704 |
| 18/09/2019 | 3.05p | 3.27p | 2.80p | 3.05p | 110027 |
| 17/09/2019 | 3.00p | 3.20p | 2.70p | 3.05p | 250001 |
| 16/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 11/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/09/2019 | 3.00p | 3.00p | 2.70p | 3.00p | 9803 |
| 06/09/2019 | 3.00p | 3.20p | 2.76p | 3.00p | 7946 |
| 05/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/09/2019 | 3.00p | 3.00p | 2.76p | 3.00p | 6268 |
| 30/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/08/2019 | 3.00p | 3.00p | 2.76p | 3.00p | 4609 |
| 28/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 27/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/08/2019 | 3.00p | 3.00p | 2.76p | 3.00p | 8500 |
| 20/08/2019 | 3.00p | 3.22p | 3.00p | 3.00p | 15800 |
| 19/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/08/2019 | 3.00p | 3.28p | 2.76p | 3.00p | 75662 |
| 15/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/08/2019 | 3.00p | 3.00p | 2.85p | 3.00p | 20000 |
| 13/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/08/2019 | 3.00p | 3.30p | 3.00p | 3.00p | 166666 |
| 09/08/2019 | 2.85p | 3.20p | 2.85p | 3.00p | 134542 |
| 08/08/2019 | 3.25p | 3.25p | 2.55p | 2.85p | 269086 |
| 07/08/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 06/08/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 3335 |
| 05/08/2019 | 3.20p | 3.20p | 2.90p | 3.15p | 100000 |
| 02/08/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 200000 |
| 01/08/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 31/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 30/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 29/07/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 10000 |
| 26/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 25/07/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 7045 |
| 24/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 23/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 246 |
| 22/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 17486 |
| 19/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 18/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 17/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 16/07/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 3125 |
| 15/07/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/07/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 12223 |
| 11/07/2019 | 2.75p | 3.25p | 2.75p | 3.20p | 716537 |
| 10/07/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/07/2019 | 2.65p | 2.90p | 2.65p | 2.75p | 134207 |
| 08/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 05/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 04/07/2019 | 2.65p | 2.69p | 2.50p | 2.65p | 62580 |
| 03/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 02/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 01/07/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 28/06/2019 | 2.65p | 2.70p | 2.65p | 2.65p | 28089 |
| 27/06/2019 | 2.65p | 2.70p | 2.65p | 2.65p | 90000 |
| 26/06/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 178947 |
| 25/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 24/06/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 37822 |
| 21/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 20/06/2019 | 2.65p | 2.65p | 2.52p | 2.65p | 8168 |
| 19/06/2019 | 2.65p | 2.76p | 2.65p | 2.65p | 980 |
| 18/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 17/06/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 401269 |
| 14/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 13/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 12/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 11/06/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 13000 |
| 10/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 07/06/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 52000 |
| 06/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 05/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 04/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 74604 |
| 03/06/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 31/05/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 11667 |
| 30/05/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 29/05/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 22096 |
| 28/05/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 24000 |
| 24/05/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 23/05/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 102205 |
| 22/05/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 21/05/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 5000 |
| 20/05/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 17/05/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 16/05/2019 | 2.75p | 2.80p | 2.50p | 2.65p | 146516 |
| 15/05/2019 | 2.75p | 2.90p | 2.50p | 2.75p | 7587 |
| 14/05/2019 | 2.75p | 2.75p | 2.50p | 2.75p | 18561 |
| 13/05/2019 | 2.75p | 2.90p | 2.75p | 2.75p | 16898 |
| 10/05/2019 | 2.75p | 2.75p | 2.50p | 2.75p | 4916 |
| 09/05/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/05/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/05/2019 | 2.90p | 2.90p | 2.75p | 2.75p | 500000 |
| 03/05/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 02/05/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 01/05/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 1101 |
| 30/04/2019 | 2.90p | 2.93p | 2.90p | 2.90p | 102205 |
| 29/04/2019 | 2.90p | 2.90p | 2.81p | 2.90p | 51759 |
| 26/04/2019 | 2.90p | 2.95p | 2.90p | 2.90p | 25000 |
| 25/04/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 167108 |
| 24/04/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 23/04/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 18/04/2019 | 2.90p | 2.90p | 2.83p | 2.90p | 12376 |
| 17/04/2019 | 2.90p | 2.90p | 2.83p | 2.90p | 102500 |
| 16/04/2019 | 2.90p | 2.98p | 2.83p | 2.90p | 111327 |
| 15/04/2019 | 2.90p | 2.98p | 2.81p | 2.90p | 61640 |
| 12/04/2019 | 2.90p | 2.99p | 2.81p | 2.90p | 33318 |
| 11/04/2019 | 2.90p | 2.90p | 2.88p | 2.90p | 61789 |
| 10/04/2019 | 2.90p | 2.90p | 2.88p | 2.90p | 75000 |
| 09/04/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 221522 |
| 08/04/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 05/04/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/04/2019 | 2.90p | 3.00p | 2.85p | 2.90p | 52100 |
| 03/04/2019 | 2.90p | 3.00p | 2.81p | 2.90p | 89354 |
| 02/04/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 01/04/2019 | 2.90p | 3.00p | 2.90p | 2.90p | 115000 |
| 29/03/2019 | 3.10p | 3.10p | 2.90p | 2.90p | 0 |
| 28/03/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 2482 |
| 27/03/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 76862 |
| 26/03/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 25/03/2019 | 3.25p | 3.25p | 3.00p | 3.10p | 89270 |
| 22/03/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/03/2019 | 3.25p | 3.25p | 3.13p | 3.25p | 45000 |
| 20/03/2019 | 3.30p | 3.50p | 3.25p | 3.25p | 10000 |
| 19/03/2019 | 3.45p | 3.50p | 3.10p | 3.30p | 505000 |
| 18/03/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 15/03/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 14/03/2019 | 3.45p | 3.45p | 3.33p | 3.45p | 15000 |
| 13/03/2019 | 3.45p | 3.49p | 3.45p | 3.45p | 8424 |
| 12/03/2019 | 3.75p | 3.75p | 3.45p | 3.45p | 18000 |
| 11/03/2019 | 3.70p | 3.70p | 3.60p | 3.70p | 30983 |
| 08/03/2019 | 3.70p | 3.70p | 3.30p | 3.70p | 175000 |
| 07/03/2019 | 3.70p | 3.71p | 3.60p | 3.70p | 1232354 |
| 06/03/2019 | 3.70p | 3.70p | 3.60p | 3.70p | 10000 |
| 05/03/2019 | 3.70p | 3.70p | 3.50p | 3.70p | 105325 |
| 04/03/2019 | 3.60p | 3.80p | 3.60p | 3.70p | 91381 |
| 01/03/2019 | 3.60p | 3.60p | 3.40p | 3.60p | 31649 |
| 28/02/2019 | 3.60p | 3.60p | 3.40p | 3.60p | 32000 |
| 27/02/2019 | 3.60p | 3.80p | 3.60p | 3.60p | 9210 |
| 26/02/2019 | 3.40p | 3.60p | 3.40p | 3.60p | 142515 |
| 25/02/2019 | 3.03p | 3.50p | 3.03p | 3.40p | 186661 |
| 22/02/2019 | 4.65p | 4.65p | 4.00p | 4.12p | 280266 |
| 21/02/2019 | 4.65p | 4.69p | 4.00p | 4.65p | 160010 |
| 20/02/2019 | 4.65p | 4.70p | 4.50p | 4.65p | 28235 |
*Close Price adjusted for both dividends and splits