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 |
|---|---|---|---|---|---|
| 05/10/2016 | 1.63p | 2.00p | 1.63p | 1.63p | 48845 |
| 04/10/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/10/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/09/2016 | 1.63p | 1.97p | 1.63p | 1.63p | 41250 |
| 29/09/2016 | 1.63p | 1.96p | 1.63p | 1.63p | 2985 |
| 28/09/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/09/2016 | 1.63p | 1.88p | 1.63p | 1.63p | 158987 |
| 26/09/2016 | 1.88p | 1.88p | 1.53p | 1.63p | 155000 |
| 23/09/2016 | 1.63p | 2.24p | 1.25p | 1.88p | 427427 |
| 22/09/2016 | 1.38p | 1.75p | 1.38p | 1.63p | 131460 |
| 21/09/2016 | 1.38p | 1.38p | 1.15p | 1.38p | 21183 |
| 20/09/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/09/2016 | 1.25p | 1.49p | 1.25p | 1.38p | 175000 |
| 16/09/2016 | 1.25p | 1.35p | 1.14p | 1.25p | 544385 |
| 15/09/2016 | 1.13p | 1.35p | 1.13p | 1.25p | 251800 |
| 14/09/2016 | 1.13p | 1.13p | 0.85p | 1.13p | 45000 |
| 13/09/2016 | 1.13p | 1.34p | 1.13p | 1.13p | 50000 |
| 12/09/2016 | 1.13p | 1.34p | 1.13p | 1.13p | 2850 |
| 09/09/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 08/09/2016 | 1.13p | 1.13p | 0.85p | 1.13p | 70000 |
| 07/09/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 06/09/2016 | 1.18p | 1.18p | 1.13p | 1.13p | 0 |
| 05/09/2016 | 1.00p | 1.34p | 1.00p | 1.18p | 88912 |
| 02/09/2016 | 1.00p | 1.20p | 0.80p | 1.00p | 874162 |
| 01/09/2016 | 1.00p | 1.00p | 0.99p | 1.00p | 30000 |
| 31/08/2016 | 1.00p | 1.00p | 0.80p | 1.00p | 27000 |
| 30/08/2016 | 1.00p | 1.00p | 0.80p | 1.00p | 4805 |
| 26/08/2016 | 1.00p | 1.00p | 0.81p | 1.00p | 112161 |
| 25/08/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 62398 |
| 24/08/2016 | 1.00p | 1.00p | 0.81p | 1.00p | 13045 |
| 23/08/2016 | 1.00p | 1.00p | 0.80p | 1.00p | 14416 |
| 22/08/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/08/2016 | 1.00p | 1.00p | 0.81p | 1.00p | 140000 |
| 18/08/2016 | 1.00p | 1.00p | 0.81p | 1.00p | 170710 |
| 17/08/2016 | 1.00p | 1.13p | 1.00p | 1.00p | 0 |
| 16/08/2016 | 1.00p | 1.00p | 0.81p | 1.00p | 4316 |
| 15/08/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 40000 |
| 12/08/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/08/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/08/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 09/08/2016 | 1.00p | 1.00p | 0.80p | 1.00p | 183658 |
| 08/08/2016 | 1.15p | 1.22p | 0.75p | 1.00p | 639990 |
| 05/08/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 04/08/2016 | 1.15p | 1.15p | 1.05p | 1.15p | 35814 |
| 03/08/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 02/08/2016 | 1.15p | 1.15p | 1.00p | 1.15p | 18686 |
| 01/08/2016 | 1.15p | 1.15p | 0.80p | 1.15p | 154382 |
| 29/07/2016 | 1.15p | 1.15p | 1.00p | 1.15p | 500 |
| 28/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 27/07/2016 | 1.15p | 1.15p | 1.03p | 1.15p | 10967 |
| 26/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 25/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 22/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 21/07/2016 | 1.15p | 1.38p | 1.15p | 1.15p | 5952 |
| 20/07/2016 | 1.15p | 1.15p | 1.05p | 1.15p | 8474 |
| 19/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 18/07/2016 | 1.15p | 1.15p | 1.11p | 1.15p | 23490 |
| 15/07/2016 | 1.15p | 1.30p | 1.15p | 1.15p | 1200 |
| 14/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 13/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 12/07/2016 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 11/07/2016 | 1.15p | 1.15p | 1.11p | 1.15p | 6400 |
| 08/07/2016 | 1.25p | 1.33p | 1.03p | 1.15p | 493149 |
| 07/07/2016 | 0.88p | 1.70p | 0.88p | 1.25p | 1225498 |
| 06/07/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 05/07/2016 | 1.25p | 1.25p | 0.75p | 0.88p | 273479 |
| 04/07/2016 | 1.25p | 1.25p | 1.20p | 1.25p | 41666 |
| 01/07/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/06/2016 | 1.25p | 1.25p | 1.00p | 1.25p | 9124 |
| 29/06/2016 | 1.25p | 1.25p | 1.20p | 1.25p | 11458 |
| 28/06/2016 | 1.25p | 1.25p | 1.00p | 1.25p | 2000 |
| 27/06/2016 | 1.25p | 1.25p | 1.00p | 1.25p | 25000 |
| 24/06/2016 | 1.25p | 1.25p | 1.05p | 1.25p | 50000 |
| 23/06/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/06/2016 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
| 21/06/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/06/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/06/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/06/2016 | 1.25p | 1.25p | 1.05p | 1.25p | 5781 |
| 15/06/2016 | 1.38p | 1.50p | 0.75p | 1.25p | 1034996 |
| 14/06/2016 | 1.50p | 1.50p | 1.10p | 1.38p | 127282 |
| 13/06/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/06/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 4793 |
| 09/06/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/06/2016 | 1.50p | 1.50p | 1.47p | 1.50p | 10715 |
| 07/06/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/06/2016 | 1.50p | 1.50p | 1.48p | 1.50p | 1559 |
| 03/06/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/06/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 10000 |
| 01/06/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/05/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 13736 |
| 23/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/05/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 5000 |
| 19/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/05/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 40000 |
| 17/05/2016 | 1.50p | 1.60p | 1.25p | 1.50p | 155781 |
| 16/05/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 5026 |
| 13/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/05/2016 | 1.63p | 1.63p | 1.50p | 1.50p | 50000 |
| 11/05/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/05/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/05/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 5128 |
| 06/05/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/05/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 6666 |
| 04/05/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/05/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 29/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/04/2016 | 1.63p | 1.88p | 1.63p | 1.63p | 0 |
| 22/04/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 22000 |
| 21/04/2016 | 1.63p | 1.70p | 1.50p | 1.63p | 6852 |
| 20/04/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 5158 |
| 19/04/2016 | 1.63p | 1.88p | 1.50p | 1.63p | 2215 |
| 18/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/04/2016 | 1.63p | 1.70p | 1.50p | 1.63p | 18120 |
| 13/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/04/2016 | 1.88p | 1.63p | 1.63p | 1.63p | 0 |
| 11/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/04/2016 | 1.88p | 1.88p | 1.55p | 1.63p | 99502 |
| 07/04/2016 | 1.63p | 1.75p | 1.63p | 1.63p | 84162 |
| 06/04/2016 | 1.88p | 1.88p | 1.55p | 1.63p | 11314 |
| 05/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/04/2016 | 1.63p | 1.88p | 1.63p | 1.63p | 2631 |
| 01/04/2016 | 1.63p | 1.88p | 1.63p | 1.63p | 4135 |
| 31/03/2016 | 1.88p | 1.88p | 1.50p | 1.63p | 224960 |
| 30/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/03/2016 | 1.88p | 2.00p | 1.75p | 2.00p | 24485 |
| 24/03/2016 | 2.00p | 2.00p | 1.75p | 2.00p | 19825 |
| 23/03/2016 | 2.00p | 2.00p | 1.75p | 2.00p | 61000 |
| 22/03/2016 | 1.88p | 2.00p | 1.75p | 2.00p | 25000 |
| 21/03/2016 | 1.88p | 2.00p | 1.75p | 2.00p | 124639 |
| 18/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/03/2016 | 1.88p | 2.00p | 1.50p | 2.00p | 34695 |
| 15/03/2016 | 2.00p | 2.00p | 1.84p | 1.88p | 160297 |
| 14/03/2016 | 2.00p | 2.00p | 1.90p | 2.00p | 12000 |
| 11/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/03/2016 | 2.00p | 2.20p | 2.00p | 2.00p | 20000 |
| 09/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/03/2016 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
| 07/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/03/2016 | 1.88p | 2.00p | 1.88p | 2.00p | 9389 |
| 03/03/2016 | 2.00p | 2.13p | 1.88p | 1.88p | 0 |
| 02/03/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 80000 |
| 01/03/2016 | 1.88p | 1.98p | 1.88p | 1.88p | 125000 |
| 29/02/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 123185 |
| 26/02/2016 | 2.00p | 2.00p | 1.85p | 1.88p | 260000 |
| 25/02/2016 | 2.00p | 1.88p | 1.88p | 1.88p | 0 |
| 24/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/02/2016 | 2.00p | 2.00p | 1.75p | 1.88p | 3402 |
| 22/02/2016 | 2.13p | 2.13p | 1.88p | 1.88p | 40000 |
| 19/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/02/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 16/02/2016 | 2.13p | 2.13p | 1.90p | 2.13p | 100000 |
| 15/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 12/02/2016 | 2.13p | 2.20p | 2.00p | 2.13p | 150000 |
| 11/02/2016 | 2.13p | 2.13p | 1.95p | 2.13p | 50000 |
| 10/02/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 18000 |
| 09/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 05/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 04/02/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 5395 |
| 03/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 01/02/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 11841 |
| 29/01/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 33000 |
| 28/01/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/01/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 2000 |
| 26/01/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 5207 |
| 25/01/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 6840 |
| 22/01/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 28494 |
| 21/01/2016 | 2.38p | 2.38p | 2.25p | 2.25p | 0 |
| 20/01/2016 | 2.50p | 2.50p | 2.00p | 2.25p | 100000 |
| 19/01/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 18/01/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 27347 |
| 15/01/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 23103 |
| 14/01/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 3500 |
| 13/01/2016 | 2.38p | 2.50p | 2.38p | 2.50p | 0 |
| 12/01/2016 | 2.50p | 2.50p | 2.38p | 2.50p | 0 |
| 11/01/2016 | 2.50p | 2.50p | 2.43p | 2.50p | 6770 |
| 08/01/2016 | 2.50p | 2.50p | 2.38p | 2.50p | 0 |
| 07/01/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/01/2016 | 2.38p | 2.50p | 2.38p | 2.50p | 40451 |
| 05/01/2016 | 2.38p | 2.50p | 2.25p | 2.50p | 37458 |
| 04/01/2016 | 2.50p | 2.50p | 2.43p | 2.50p | 3391 |
| 31/12/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/12/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/12/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/12/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/12/2015 | 2.50p | 2.50p | 2.38p | 2.50p | 0 |
| 22/12/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/12/2015 | 2.50p | 2.50p | 2.38p | 2.50p | 0 |
*Close Price adjusted for both dividends and splits