Deepmatter Group (DMTR) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deepmatter Group

Date Open High Low Close* Volume
07/08/2013 5.13p 5.25p 4.50p 5.00p 21198
06/08/2013 5.13p 5.25p 4.50p 5.13p 26391
05/08/2013 5.13p 5.25p 4.51p 5.13p 8986
02/08/2013 5.13p 5.30p 4.31p 5.13p 256816
01/08/2013 5.00p 5.13p 4.60p 5.13p 0
31/07/2013 5.00p 5.00p 4.60p 5.00p 60000
30/07/2013 5.00p 5.15p 5.00p 5.00p 125657
29/07/2013 4.75p 5.15p 4.51p 5.00p 17781
26/07/2013 5.25p 5.25p 4.50p 4.75p 107138
25/07/2013 5.25p 5.25p 4.75p 5.25p 15584
24/07/2013 5.25p 5.25p 4.75p 5.25p 3000
23/07/2013 5.25p 5.25p 4.95p 5.25p 140000
22/07/2013 5.25p 5.25p 4.75p 5.25p 8137
19/07/2013 5.25p 5.25p 4.75p 5.25p 4600
18/07/2013 5.25p 5.25p 4.75p 5.25p 5714
17/07/2013 5.50p 5.50p 4.90p 5.25p 91762
16/07/2013 4.88p 5.50p 4.54p 5.50p 247392
15/07/2013 5.13p 5.25p 4.55p 5.00p 74473
12/07/2013 5.13p 5.13p 4.75p 5.13p 15033
11/07/2013 5.13p 5.13p 4.75p 5.13p 9253
10/07/2013 5.13p 5.13p 4.75p 5.13p 18631
09/07/2013 5.00p 5.20p 4.51p 5.13p 140925
08/07/2013 5.00p 5.00p 4.50p 5.00p 8654
05/07/2013 5.00p 5.00p 4.25p 5.00p 174594
04/07/2013 5.00p 5.15p 4.51p 5.00p 0
03/07/2013 5.00p 5.15p 4.51p 5.00p 16849
02/07/2013 5.00p 5.00p 4.53p 5.00p 0
01/07/2013 5.00p 5.00p 4.53p 5.00p 10000
28/06/2013 4.88p 5.25p 3.75p 5.25p 740046
27/06/2013 5.13p 5.13p 4.00p 4.88p 122363
26/06/2013 5.13p 5.13p 4.75p 5.13p 99126
25/06/2013 4.88p 5.13p 4.75p 5.13p 91901
24/06/2013 5.25p 5.25p 4.49p 4.88p 83449
21/06/2013 5.25p 5.27p 5.25p 5.25p 18975
20/06/2013 5.25p 5.25p 4.60p 5.25p 50000
19/06/2013 5.50p 5.50p 5.01p 5.25p 1000
18/06/2013 5.50p 5.50p 5.01p 5.50p 5836
17/06/2013 5.50p 5.50p 5.00p 5.50p 0
14/06/2013 5.50p 5.50p 5.00p 5.50p 4942
13/06/2013 5.63p 5.63p 5.00p 5.50p 38391
12/06/2013 5.63p 5.63p 5.25p 5.63p 5000
11/06/2013 5.63p 5.71p 5.25p 5.63p 47948
10/06/2013 5.63p 5.74p 5.25p 5.63p 0
07/06/2013 5.63p 5.74p 5.25p 5.63p 16660
06/06/2013 5.63p 5.63p 5.25p 5.63p 18845
05/06/2013 5.63p 5.63p 5.30p 5.63p 13985
04/06/2013 5.63p 5.85p 5.26p 5.63p 78515
03/06/2013 5.63p 5.63p 5.25p 5.63p 22321
31/05/2013 5.63p 5.63p 5.25p 5.63p 22954
30/05/2013 5.75p 6.00p 5.30p 5.63p 83730
29/05/2013 6.00p 6.00p 5.65p 5.75p 39569
28/05/2013 6.00p 6.15p 5.80p 6.00p 88499
24/05/2013 6.00p 6.07p 5.75p 6.00p 103646
23/05/2013 6.25p 6.25p 5.75p 6.13p 95881
22/05/2013 6.25p 6.25p 6.00p 6.25p 36036
21/05/2013 6.25p 6.29p 6.00p 6.25p 319271
20/05/2013 6.50p 6.50p 6.00p 6.25p 505211
17/05/2013 6.13p 7.25p 5.85p 6.50p 865941
16/05/2013 6.13p 6.19p 5.85p 6.13p 95385
15/05/2013 6.13p 6.20p 5.86p 6.13p 38423
14/05/2013 6.13p 6.26p 5.85p 6.13p 127164
13/05/2013 6.13p 6.30p 5.85p 6.13p 57933
10/05/2013 6.00p 6.38p 5.50p 6.13p 100107
09/05/2013 6.00p 6.32p 5.55p 6.00p 139999
08/05/2013 6.38p 6.75p 5.50p 6.00p 562423
07/05/2013 6.50p 7.00p 5.75p 6.38p 541878
03/05/2013 8.75p 8.75p 5.00p 6.50p 715950
02/05/2013 9.25p 9.25p 8.50p 8.75p 41998
01/05/2013 9.88p 9.88p 8.50p 9.25p 49994
30/04/2013 9.88p 10.25p 9.88p 10.00p 5000
29/04/2013 11.25p 11.25p 10.00p 10.25p 254594
26/04/2013 11.38p 11.45p 11.07p 11.25p 14891
25/04/2013 11.38p 11.38p 11.00p 11.38p 0
24/04/2013 11.38p 11.38p 11.00p 11.38p 4024
23/04/2013 11.75p 11.75p 11.00p 11.38p 32557
22/04/2013 11.88p 11.88p 11.58p 11.75p 21361
19/04/2013 12.13p 12.19p 11.75p 11.88p 85000
18/04/2013 12.13p 12.19p 12.13p 12.13p 0
17/04/2013 12.13p 12.19p 12.13p 12.13p 8062
16/04/2013 12.25p 12.38p 12.00p 12.13p 25611
15/04/2013 12.38p 12.38p 12.26p 12.38p 21987
12/04/2013 12.38p 12.50p 12.35p 12.38p 60000
11/04/2013 12.38p 12.50p 12.26p 12.38p 1260000
10/04/2013 12.38p 12.50p 12.25p 12.38p 511000
09/04/2013 12.38p 12.38p 12.25p 12.38p 45546
08/04/2013 12.38p 12.38p 12.25p 12.38p 12770
05/04/2013 12.38p 12.38p 12.25p 12.38p 217094
04/04/2013 12.38p 12.38p 12.26p 12.38p 1306
03/04/2013 12.38p 12.38p 12.26p 12.38p 107588
02/04/2013 12.38p 12.38p 12.35p 12.38p 500
28/03/2013 12.38p 12.38p 11.75p 12.38p 27226
27/03/2013 12.38p 12.38p 12.26p 12.38p 14000
26/03/2013 12.13p 12.49p 12.13p 12.38p 53780
25/03/2013 12.38p 12.38p 11.50p 12.38p 166495
22/03/2013 12.38p 12.50p 12.34p 12.38p 40000
21/03/2013 12.38p 12.38p 12.25p 12.38p 3209
20/03/2013 12.38p 12.38p 12.34p 12.38p 4088
19/03/2013 12.13p 12.38p 12.13p 12.38p 14938
18/03/2013 12.13p 12.50p 12.13p 12.38p 208315
15/03/2013 12.38p 12.38p 11.75p 12.38p 123916
14/03/2013 12.38p 12.38p 12.34p 12.38p 8105
13/03/2013 12.38p 12.38p 11.50p 12.38p 422187
12/03/2013 12.38p 12.38p 12.26p 12.38p 12622
11/03/2013 12.25p 12.50p 12.25p 12.38p 1315139
08/03/2013 12.38p 12.50p 11.75p 12.38p 59067
07/03/2013 12.50p 12.50p 12.25p 12.50p 10833
06/03/2013 12.63p 13.00p 12.25p 12.50p 194452
05/03/2013 12.25p 12.96p 12.25p 12.63p 102044
04/03/2013 12.50p 12.75p 12.12p 12.25p 122444
01/03/2013 12.63p 12.68p 12.15p 12.50p 109544
28/02/2013 11.75p 12.75p 11.32p 12.63p 614935
27/02/2013 11.25p 12.00p 11.10p 11.75p 147278
26/02/2013 11.50p 11.50p 11.00p 11.25p 94614
25/02/2013 10.00p 12.00p 10.00p 11.50p 356525
22/02/2013 9.38p 10.00p 9.00p 10.00p 269756
21/02/2013 9.75p 9.75p 9.08p 9.38p 42451
20/02/2013 9.75p 9.75p 9.50p 9.75p 17580
19/02/2013 9.75p 9.75p 9.60p 9.75p 12277
18/02/2013 9.13p 10.00p 8.81p 9.75p 249996
15/02/2013 9.13p 9.34p 9.13p 9.13p 5305
14/02/2013 9.13p 9.35p 9.13p 9.13p 32833
13/02/2013 9.00p 9.33p 8.50p 9.13p 0
12/02/2013 8.88p 9.33p 8.50p 9.00p 1610989
11/02/2013 8.88p 9.00p 8.71p 8.88p 15063
08/02/2013 8.88p 9.00p 8.71p 8.88p 18522
07/02/2013 8.88p 9.10p 8.50p 8.88p 35525
06/02/2013 9.00p 9.00p 8.69p 8.88p 9466
05/02/2013 9.25p 9.35p 9.00p 9.00p 52927
04/02/2013 9.25p 9.50p 9.13p 9.25p 58708
01/02/2013 8.50p 9.47p 8.50p 9.25p 231360
31/01/2013 9.25p 9.25p 8.25p 8.50p 136561
30/01/2013 9.75p 9.75p 9.25p 9.25p 74331
29/01/2013 9.75p 9.97p 9.50p 9.75p 32762
28/01/2013 10.00p 10.15p 9.63p 9.75p 83878
25/01/2013 10.00p 11.11p 9.63p 10.00p 185470
24/01/2013 10.13p 10.25p 10.00p 10.13p 0
23/01/2013 10.13p 10.25p 10.00p 10.13p 1093954
22/01/2013 10.13p 10.25p 10.00p 10.13p 55160
21/01/2013 10.00p 10.25p 9.88p 10.13p 106791
18/01/2013 10.00p 10.25p 9.88p 10.00p 40298
17/01/2013 10.00p 10.25p 10.00p 10.00p 58345
16/01/2013 10.13p 10.18p 9.84p 10.00p 6476
15/01/2013 10.13p 10.25p 9.84p 10.13p 10455
14/01/2013 10.13p 10.25p 9.99p 10.13p 12031
11/01/2013 10.13p 10.13p 9.99p 10.13p 3652
10/01/2013 10.25p 10.34p 10.00p 10.13p 96187
09/01/2013 10.25p 10.35p 10.00p 10.25p 37637
08/01/2013 10.13p 10.40p 10.01p 10.25p 79000
07/01/2013 10.13p 10.45p 9.58p 10.13p 33058
04/01/2013 10.00p 10.56p 10.00p 10.13p 7896
03/01/2013 10.00p 10.35p 9.51p 10.00p 29511
02/01/2013 10.13p 10.75p 9.51p 10.00p 3509457
31/12/2012 10.13p 10.40p 9.50p 10.13p 0
28/12/2012 10.13p 10.40p 9.50p 10.13p 16000
27/12/2012 10.13p 10.13p 9.50p 10.13p 9361
24/12/2012 10.13p 10.55p 10.13p 10.13p 5000
21/12/2012 10.13p 10.55p 10.13p 10.13p 5000
20/12/2012 9.88p 10.13p 9.88p 10.13p 10000
19/12/2012 9.88p 10.00p 9.50p 9.88p 3193071
18/12/2012 9.88p 10.00p 9.51p 9.88p 6997
17/12/2012 9.88p 10.01p 9.50p 9.88p 0
14/12/2012 9.88p 10.01p 9.50p 9.88p 21289
13/12/2012 9.88p 10.02p 9.51p 9.88p 17200
12/12/2012 9.88p 9.88p 9.88p 9.88p 750000
11/12/2012 9.88p 9.88p 9.50p 9.88p 6800
10/12/2012 10.25p 10.25p 9.50p 9.88p 99283
07/12/2012 10.25p 10.50p 10.10p 10.25p 63597
06/12/2012 10.25p 10.50p 10.25p 10.25p 79365
05/12/2012 10.25p 10.75p 7.50p 10.25p 0
04/12/2012 10.38p 10.75p 7.50p 10.25p 5630000
03/12/2012 10.50p 10.75p 10.15p 10.38p 15951
30/11/2012 10.50p 11.00p 10.50p 10.50p 400
29/11/2012 10.50p 10.50p 10.21p 10.50p 7401
28/11/2012 10.50p 11.00p 10.15p 10.50p 0
27/11/2012 10.50p 11.00p 10.15p 10.50p 160000
26/11/2012 10.50p 10.50p 10.21p 10.50p 0
23/11/2012 10.50p 10.50p 10.21p 10.50p 6710
22/11/2012 10.50p 10.85p 10.21p 10.50p 8267
21/11/2012 10.50p 11.00p 10.15p 10.50p 374295
20/11/2012 10.50p 10.50p 10.16p 10.50p 2000
19/11/2012 10.38p 10.65p 10.38p 10.38p 0
16/11/2012 10.38p 10.65p 10.38p 10.38p 0
15/11/2012 10.38p 10.65p 10.38p 10.38p 0
14/11/2012 10.38p 10.65p 10.38p 10.38p 6000
13/11/2012 10.38p 10.38p 10.38p 10.38p 500000
12/11/2012 10.38p 10.65p 10.38p 10.38p 57466
09/11/2012 10.38p 10.38p 10.15p 10.38p 738
08/11/2012 10.13p 10.50p 10.13p 10.38p 109092
07/11/2012 10.38p 10.50p 9.79p 10.13p 1273656
06/11/2012 11.75p 11.75p 9.50p 10.38p 270446
05/11/2012 11.75p 11.75p 11.50p 11.75p 3325
02/11/2012 11.75p 11.80p 11.50p 11.75p 0
01/11/2012 11.75p 11.80p 11.50p 11.75p 9474
31/10/2012 11.75p 11.83p 11.50p 11.75p 35771
30/10/2012 11.75p 11.85p 11.50p 11.75p 0
29/10/2012 11.75p 11.85p 11.50p 11.75p 34433
26/10/2012 11.50p 12.00p 11.00p 11.75p 253053
25/10/2012 11.50p 11.50p 11.01p 11.50p 0
24/10/2012 11.50p 11.50p 11.01p 11.50p 9409
23/10/2012 11.50p 11.50p 11.01p 11.50p 10029

*Close Price adjusted for both dividends and splits