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 |
|---|---|---|---|---|---|
| 19/02/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 18/02/2019 | 4.65p | 4.65p | 4.50p | 4.65p | 5000 |
| 15/02/2019 | 4.65p | 4.65p | 4.50p | 4.65p | 28262 |
| 14/02/2019 | 4.85p | 4.85p | 4.50p | 4.65p | 58488 |
| 13/02/2019 | 4.85p | 4.85p | 4.70p | 4.85p | 8000 |
| 12/02/2019 | 4.85p | 4.95p | 4.85p | 4.85p | 10000 |
| 11/02/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 08/02/2019 | 4.85p | 4.85p | 4.70p | 4.85p | 50000 |
| 07/02/2019 | 4.85p | 4.95p | 4.85p | 4.85p | 2500 |
| 06/02/2019 | 4.75p | 4.90p | 4.50p | 4.85p | 110000 |
| 05/02/2019 | 5.20p | 5.20p | 4.30p | 4.75p | 608960 |
| 04/02/2019 | 3.80p | 5.30p | 3.80p | 5.20p | 60005508 |
| 01/02/2019 | 3.80p | 3.94p | 3.63p | 3.80p | 472995 |
| 31/01/2019 | 3.45p | 4.00p | 3.45p | 3.80p | 283860 |
| 30/01/2019 | 2.60p | 3.50p | 2.45p | 3.40p | 508626 |
| 29/01/2019 | 2.35p | 2.65p | 2.00p | 2.60p | 803885 |
| 28/01/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 25/01/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 24/01/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 23/01/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 22/01/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 21/01/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 18/01/2019 | 2.40p | 2.40p | 2.01p | 2.35p | 34077 |
| 17/01/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 16/01/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 15/01/2019 | 2.55p | 2.55p | 2.40p | 2.40p | 0 |
| 14/01/2019 | 2.55p | 2.55p | 2.30p | 2.55p | 38328 |
| 11/01/2019 | 2.60p | 2.60p | 2.40p | 2.55p | 24828 |
| 10/01/2019 | 2.70p | 2.70p | 2.40p | 2.60p | 57407 |
| 09/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 08/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 07/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 04/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 03/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 02/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 31/12/2018 | 2.70p | 2.82p | 2.40p | 2.70p | 3005 |
| 28/12/2018 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 27/12/2018 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/12/2018 | 2.70p | 2.80p | 2.20p | 2.70p | 75174 |
| 21/12/2018 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 20/12/2018 | 2.85p | 2.90p | 2.41p | 2.70p | 84487 |
| 19/12/2018 | 2.85p | 2.85p | 2.50p | 2.85p | 1000 |
| 18/12/2018 | 2.85p | 2.85p | 2.50p | 2.85p | 7500 |
| 17/12/2018 | 2.85p | 2.85p | 2.50p | 2.85p | 33734 |
| 14/12/2018 | 2.85p | 2.98p | 2.50p | 2.85p | 70000 |
| 13/12/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 12/12/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 11/12/2018 | 2.85p | 2.99p | 2.85p | 2.85p | 33077 |
| 10/12/2018 | 2.85p | 2.85p | 2.50p | 2.85p | 768 |
| 07/12/2018 | 2.85p | 2.85p | 2.50p | 2.85p | 5021 |
| 06/12/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 05/12/2018 | 2.85p | 2.92p | 2.85p | 2.85p | 15000 |
| 04/12/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 03/12/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 30/11/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 29/11/2018 | 2.85p | 2.93p | 2.50p | 2.85p | 7909 |
| 28/11/2018 | 2.85p | 2.85p | 2.50p | 2.85p | 11000 |
| 27/11/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 26/11/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 23/11/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 22/11/2018 | 2.85p | 2.85p | 2.50p | 2.85p | 60303 |
| 21/11/2018 | 3.00p | 3.00p | 2.70p | 2.85p | 6127 |
| 20/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/11/2018 | 3.10p | 3.10p | 2.60p | 3.00p | 75274 |
| 16/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 15/11/2018 | 3.10p | 3.10p | 2.60p | 3.10p | 54041 |
| 14/11/2018 | 3.15p | 3.15p | 2.80p | 3.10p | 50000 |
| 13/11/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 12/11/2018 | 3.15p | 3.20p | 3.15p | 3.15p | 17758 |
| 09/11/2018 | 3.15p | 3.15p | 2.80p | 3.15p | 7001 |
| 08/11/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 07/11/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 06/11/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/11/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 02/11/2018 | 3.15p | 3.20p | 3.15p | 3.15p | 50000 |
| 01/11/2018 | 3.15p | 3.15p | 2.80p | 3.15p | 12713 |
| 31/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 30/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 29/10/2018 | 3.15p | 3.20p | 3.15p | 3.15p | 719 |
| 26/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 25/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 23/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 22/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 19/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 18/10/2018 | 3.15p | 3.15p | 2.94p | 3.15p | 45000 |
| 17/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 16/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/10/2018 | 3.15p | 3.15p | 2.94p | 3.15p | 22354 |
| 12/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/10/2018 | 3.15p | 3.20p | 3.15p | 3.15p | 2751 |
| 10/10/2018 | 3.15p | 3.25p | 2.94p | 3.15p | 204688 |
| 09/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/10/2018 | 3.15p | 3.15p | 2.87p | 3.15p | 1000 |
| 05/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 04/10/2018 | 3.15p | 3.30p | 3.15p | 3.15p | 24242 |
| 03/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 02/10/2018 | 3.15p | 3.30p | 3.15p | 3.15p | 2668 |
| 01/10/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 28/09/2018 | 3.15p | 3.30p | 2.87p | 3.15p | 71515 |
| 27/09/2018 | 3.25p | 3.27p | 2.90p | 3.15p | 44016 |
| 26/09/2018 | 3.25p | 3.40p | 3.00p | 3.25p | 24969 |
| 25/09/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/09/2018 | 3.35p | 3.35p | 2.85p | 3.25p | 100000 |
| 21/09/2018 | 3.35p | 3.60p | 3.35p | 3.35p | 10000 |
| 20/09/2018 | 3.35p | 3.35p | 3.00p | 3.35p | 10000 |
| 19/09/2018 | 3.35p | 3.35p | 3.00p | 3.35p | 3000 |
| 18/09/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 17/09/2018 | 3.35p | 3.60p | 3.35p | 3.35p | 5000 |
| 14/09/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 13/09/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 12/09/2018 | 3.50p | 3.50p | 3.35p | 3.35p | 0 |
| 11/09/2018 | 3.50p | 3.50p | 3.20p | 3.50p | 8524 |
| 10/09/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/09/2018 | 3.50p | 3.50p | 3.20p | 3.50p | 200 |
| 06/09/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/09/2018 | 3.50p | 3.60p | 3.50p | 3.50p | 14567 |
| 04/09/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/09/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/08/2018 | 3.50p | 3.50p | 3.20p | 3.50p | 10779 |
| 30/08/2018 | 3.50p | 3.65p | 3.20p | 3.50p | 22924 |
| 29/08/2018 | 3.55p | 3.70p | 3.20p | 3.50p | 63783 |
| 28/08/2018 | 3.55p | 3.80p | 3.10p | 3.55p | 245229 |
| 24/08/2018 | 3.85p | 3.85p | 3.30p | 3.55p | 171882 |
| 23/08/2018 | 3.95p | 3.97p | 3.70p | 3.85p | 64824 |
| 22/08/2018 | 3.85p | 4.55p | 3.70p | 3.95p | 699035 |
| 21/08/2018 | 3.75p | 3.87p | 3.50p | 3.85p | 13059 |
| 20/08/2018 | 3.75p | 3.87p | 3.75p | 3.75p | 25582 |
| 17/08/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/08/2018 | 3.75p | 3.88p | 3.50p | 3.75p | 18099 |
| 15/08/2018 | 3.60p | 3.90p | 3.55p | 3.75p | 156596 |
| 14/08/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/08/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 29367 |
| 10/08/2018 | 3.50p | 3.50p | 3.45p | 3.50p | 3000 |
| 09/08/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 5153 |
| 08/08/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 3012 |
| 07/08/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 12047 |
| 06/08/2018 | 3.50p | 3.50p | 3.45p | 3.50p | 2831 |
| 03/08/2018 | 3.50p | 3.50p | 3.45p | 3.50p | 14203 |
| 02/08/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 1650 |
| 01/08/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/07/2018 | 3.50p | 3.50p | 3.45p | 3.50p | 811 |
| 30/07/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 5000 |
| 27/07/2018 | 3.50p | 3.50p | 3.32p | 3.50p | 11000 |
| 26/07/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/07/2018 | 3.55p | 3.55p | 3.30p | 3.50p | 86297 |
| 24/07/2018 | 3.55p | 3.80p | 3.33p | 3.55p | 54436 |
| 23/07/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 22247 |
| 20/07/2018 | 3.55p | 3.75p | 3.55p | 3.55p | 53014 |
| 19/07/2018 | 3.55p | 3.70p | 3.50p | 3.55p | 96432 |
| 18/07/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 17/07/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 42642 |
| 16/07/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 1598 |
| 13/07/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 12/07/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 2285 |
| 11/07/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 10/07/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 40000 |
| 09/07/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 06/07/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 05/07/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 14285 |
| 04/07/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 10640 |
| 03/07/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 9794 |
| 02/07/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 152479 |
| 29/06/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 28/06/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 2000 |
| 27/06/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 26/06/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/06/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 22/06/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 5746 |
| 21/06/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 39688 |
| 20/06/2018 | 3.50p | 3.55p | 3.30p | 3.55p | 638 |
| 19/06/2018 | 3.50p | 3.55p | 3.55p | 3.55p | 0 |
| 18/06/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 15/06/2018 | 3.55p | 3.60p | 3.55p | 3.55p | 13888 |
| 14/06/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 13/06/2018 | 3.55p | 3.55p | 3.30p | 3.55p | 7522 |
| 12/06/2018 | 3.60p | 3.60p | 3.37p | 3.55p | 239004 |
| 11/06/2018 | 3.60p | 3.70p | 3.40p | 3.60p | 99637 |
| 08/06/2018 | 3.20p | 3.69p | 3.10p | 3.60p | 580225 |
| 07/06/2018 | 2.90p | 3.40p | 2.90p | 3.20p | 619912 |
| 06/06/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 05/06/2018 | 2.90p | 2.90p | 2.82p | 2.90p | 5000 |
| 04/06/2018 | 2.90p | 2.90p | 2.88p | 2.90p | 58079 |
| 01/06/2018 | 2.85p | 3.00p | 2.82p | 2.90p | 444175 |
| 31/05/2018 | 2.80p | 2.85p | 2.85p | 2.85p | 0 |
| 30/05/2018 | 3.25p | 3.25p | 2.85p | 2.85p | 213179 |
| 29/05/2018 | 3.25p | 3.25p | 3.00p | 3.25p | 44444 |
| 25/05/2018 | 3.25p | 3.40p | 3.03p | 3.25p | 63823 |
| 24/05/2018 | 3.25p | 3.40p | 3.25p | 3.25p | 7364 |
| 23/05/2018 | 3.25p | 3.25p | 3.10p | 3.25p | 500 |
| 22/05/2018 | 3.25p | 3.25p | 3.10p | 3.25p | 6000 |
| 21/05/2018 | 3.25p | 3.49p | 3.25p | 3.25p | 28653 |
| 18/05/2018 | 3.45p | 3.50p | 3.20p | 3.25p | 55087 |
| 17/05/2018 | 3.20p | 3.40p | 3.20p | 3.35p | 105672 |
| 16/05/2018 | 3.45p | 3.45p | 3.20p | 3.25p | 182500 |
| 15/05/2018 | 3.45p | 3.45p | 3.10p | 3.15p | 10000 |
| 14/05/2018 | 3.15p | 3.20p | 3.10p | 3.15p | 14597 |
| 11/05/2018 | 3.25p | 3.35p | 3.10p | 3.15p | 164904 |
| 10/05/2018 | 3.10p | 3.25p | 3.10p | 3.25p | 208750 |
| 09/05/2018 | 3.35p | 3.35p | 3.10p | 3.10p | 7500 |
*Close Price adjusted for both dividends and splits