Deepmatter Group (DMTR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2012 8.75p 8.75p 8.31p 8.50p 5211
05/01/2012 8.75p 8.90p 8.66p 8.75p 3111
04/01/2012 8.25p 9.00p 8.25p 8.75p 40978
03/01/2012 7.75p 8.50p 7.75p 8.25p 140359
30/12/2011 7.50p 8.00p 7.50p 7.75p 24143
29/12/2011 6.63p 7.75p 6.63p 7.50p 120322
28/12/2011 5.88p 7.00p 5.84p 6.63p 417500
23/12/2011 5.88p 5.88p 5.88p 5.88p 2253
22/12/2011 5.75p 5.75p 4.00p 5.75p 10100234
21/12/2011 5.88p 6.13p 5.25p 5.75p 0
20/12/2011 6.00p 6.13p 5.25p 5.75p 0
19/12/2011 6.13p 6.13p 5.25p 6.00p 97724
16/12/2011 6.13p 6.13p 5.95p 6.13p 40000
15/12/2011 6.00p 6.38p 5.53p 6.38p 16372
14/12/2011 6.63p 6.63p 6.13p 6.13p 2759
13/12/2011 6.63p 7.38p 6.25p 6.63p 0
12/12/2011 7.13p 7.38p 6.25p 6.63p 163816
09/12/2011 7.38p 7.45p 7.00p 7.13p 10795
08/12/2011 8.00p 8.00p 7.00p 7.38p 121656
07/12/2011 8.00p 8.55p 7.50p 8.00p 0
06/12/2011 8.00p 8.55p 7.50p 8.00p 0
05/12/2011 8.25p 8.55p 7.50p 8.00p 12855
02/12/2011 8.25p 8.25p 7.50p 8.25p 11000
01/12/2011 8.25p 8.55p 8.25p 8.25p 0
30/11/2011 8.25p 8.55p 8.25p 8.25p 0
29/11/2011 8.25p 8.55p 8.25p 8.25p 565
28/11/2011 8.25p 8.25p 7.53p 8.25p 12509
25/11/2011 8.25p 8.25p 7.53p 8.25p 0
24/11/2011 8.25p 8.25p 7.53p 8.25p 0
23/11/2011 8.25p 8.25p 7.53p 8.25p 4000
22/11/2011 8.25p 8.25p 7.75p 8.25p 50000
21/11/2011 8.25p 8.70p 8.25p 8.25p 5747
18/11/2011 8.25p 8.70p 7.60p 8.25p 0
17/11/2011 8.25p 8.70p 7.60p 8.25p 7052
16/11/2011 8.25p 8.70p 8.25p 8.25p 0
15/11/2011 8.25p 8.70p 8.25p 8.25p 4153
14/11/2011 8.25p 8.70p 8.25p 8.25p 5000
11/11/2011 8.25p 8.70p 8.25p 8.25p 500
10/11/2011 8.50p 8.50p 7.73p 8.25p 10532
09/11/2011 8.25p 8.72p 8.25p 8.50p 20000
08/11/2011 7.50p 8.72p 7.50p 8.25p 117400
07/11/2011 7.25p 7.75p 7.25p 7.50p 117903
04/11/2011 7.25p 8.25p 7.25p 7.25p 0
03/11/2011 7.25p 8.25p 7.25p 7.25p 0
02/11/2011 7.25p 8.25p 7.25p 7.25p 0
01/11/2011 8.25p 8.25p 7.25p 7.25p 12000
31/10/2011 8.25p 8.40p 8.25p 8.25p 11667
28/10/2011 8.25p 8.43p 7.75p 8.25p 110708
27/10/2011 8.00p 8.13p 7.90p 8.13p 1240
26/10/2011 8.00p 8.00p 7.50p 8.00p 0
25/10/2011 8.00p 8.00p 7.50p 8.00p 3040
24/10/2011 8.00p 8.00p 7.90p 8.00p 0
21/10/2011 8.00p 8.00p 7.90p 8.00p 4887
20/10/2011 8.00p 8.00p 7.55p 8.00p 0
19/10/2011 8.00p 8.00p 7.55p 8.00p 0
18/10/2011 8.00p 8.00p 7.55p 8.00p 0
17/10/2011 8.00p 8.00p 7.55p 8.00p 0
14/10/2011 7.88p 7.88p 7.55p 7.88p 437
13/10/2011 7.88p 7.95p 7.88p 7.88p 88
12/10/2011 7.88p 7.88p 7.55p 7.88p 13420
11/10/2011 7.63p 7.88p 7.31p 7.88p 7493
10/10/2011 7.50p 7.63p 7.50p 7.63p 0
07/10/2011 7.50p 7.50p 7.50p 7.50p 10000
06/10/2011 7.50p 7.75p 7.50p 7.50p 6323
05/10/2011 7.50p 7.75p 7.50p 7.50p 44629
04/10/2011 8.00p 8.00p 7.41p 7.50p 10372
03/10/2011 8.00p 8.00p 7.95p 8.00p 18132
30/09/2011 8.25p 8.25p 8.00p 8.00p 31000
29/09/2011 8.25p 8.28p 8.25p 8.25p 50000
28/09/2011 8.25p 8.25p 8.03p 8.25p 0
27/09/2011 8.25p 8.25p 8.03p 8.25p 23484
26/09/2011 8.50p 8.89p 8.01p 8.25p 0
23/09/2011 8.88p 8.89p 8.01p 8.50p 4279
22/09/2011 8.88p 8.94p 8.88p 8.88p 15552
21/09/2011 9.00p 9.00p 8.50p 8.88p 50000
20/09/2011 9.50p 9.50p 9.00p 9.00p 47217
19/09/2011 10.00p 10.00p 9.50p 9.50p 50000
16/09/2011 10.00p 10.00p 9.62p 10.00p 0
15/09/2011 10.00p 10.00p 9.62p 10.00p 500
14/09/2011 9.88p 10.03p 9.88p 10.00p 10565
13/09/2011 9.88p 9.88p 9.59p 9.88p 9977
12/09/2011 9.88p 9.88p 9.59p 9.88p 9977
09/09/2011 10.00p 10.00p 9.58p 9.88p 45203
08/09/2011 10.38p 10.38p 9.75p 10.00p 23849
07/09/2011 10.38p 10.38p 10.01p 10.38p 8255
06/09/2011 10.38p 10.38p 10.00p 10.38p 2956
05/09/2011 10.25p 10.48p 10.01p 10.38p 18000
02/09/2011 10.38p 10.38p 10.00p 10.25p 18507
01/09/2011 10.63p 10.63p 10.38p 10.38p 0
31/08/2011 10.63p 10.63p 10.50p 10.63p 0
30/08/2011 10.50p 10.63p 10.50p 10.63p 2800
26/08/2011 10.50p 10.60p 10.50p 10.50p 51568
25/08/2011 10.38p 10.50p 10.38p 10.50p 40000
24/08/2011 10.50p 10.65p 10.38p 10.38p 938
23/08/2011 10.63p 10.65p 10.26p 10.50p 2769
22/08/2011 10.63p 10.63p 10.25p 10.63p 25000
19/08/2011 10.63p 10.74p 10.26p 10.63p 16696
18/08/2011 10.63p 10.78p 10.63p 10.63p 0
17/08/2011 10.63p 10.78p 10.63p 10.63p 8325
16/08/2011 10.13p 10.70p 10.13p 10.63p 29285
15/08/2011 10.00p 10.28p 10.00p 10.13p 35625
12/08/2011 9.75p 10.10p 9.68p 10.00p 10080
11/08/2011 9.75p 9.75p 9.75p 9.75p 0
10/08/2011 9.75p 9.75p 9.02p 9.75p 10958
09/08/2011 9.75p 9.75p 9.00p 9.25p 60678
08/08/2011 9.75p 9.90p 9.00p 9.75p 20571
05/08/2011 11.75p 12.00p 9.00p 10.00p 96769
04/08/2011 12.00p 12.00p 9.00p 12.00p 38438
03/08/2011 12.50p 12.50p 12.00p 12.00p 5700
02/08/2011 12.50p 12.75p 12.00p 12.50p 0
01/08/2011 12.75p 12.75p 12.00p 12.50p 46859
29/07/2011 12.75p 13.25p 12.75p 12.75p 0
28/07/2011 13.25p 13.25p 12.75p 12.75p 0
27/07/2011 13.25p 13.25p 12.88p 13.25p 25000
26/07/2011 13.25p 13.33p 13.25p 13.25p 0
25/07/2011 13.25p 13.33p 13.25p 13.25p 0
22/07/2011 13.25p 13.33p 13.25p 13.25p 0
21/07/2011 13.25p 13.33p 13.25p 13.25p 667
20/07/2011 13.25p 13.35p 13.25p 13.25p 0
19/07/2011 13.25p 13.35p 13.25p 13.25p 5000
18/07/2011 13.25p 13.37p 13.25p 13.25p 16055
15/07/2011 13.12p 13.35p 13.12p 13.25p 1889
14/07/2011 12.75p 13.20p 12.75p 13.12p 1206
13/07/2011 13.00p 13.00p 12.50p 13.00p 11500
12/07/2011 13.50p 13.50p 12.50p 13.00p 0
11/07/2011 13.00p 13.00p 12.50p 13.00p 444
08/07/2011 12.75p 13.10p 12.75p 13.00p 10500
07/07/2011 12.50p 12.85p 12.50p 12.75p 7577
06/07/2011 12.50p 12.50p 11.50p 12.50p 750
05/07/2011 12.50p 13.50p 11.50p 12.50p 3990
04/07/2011 12.50p 12.85p 11.60p 12.50p 10030
01/07/2011 12.50p 12.96p 12.50p 12.50p 900
30/06/2011 12.50p 12.86p 12.50p 12.50p 7000
29/06/2011 12.50p 12.86p 12.50p 12.50p 200
28/06/2011 12.50p 12.86p 11.50p 12.50p 7019
27/06/2011 12.50p 12.96p 11.50p 12.50p 0
24/06/2011 12.50p 12.96p 11.50p 12.50p 3844
23/06/2011 12.50p 12.96p 11.50p 12.50p 3649
22/06/2011 12.75p 13.00p 12.50p 12.50p 4309
21/06/2011 13.00p 13.00p 11.67p 12.75p 13241
20/06/2011 13.00p 13.00p 10.51p 13.00p 424827
17/06/2011 13.00p 13.00p 12.00p 13.00p 16000
16/06/2011 13.38p 13.38p 12.25p 13.25p 6000
15/06/2011 13.50p 13.50p 12.50p 13.38p 5590
14/06/2011 13.50p 13.50p 12.52p 13.50p 2500
13/06/2011 13.50p 13.50p 12.50p 13.50p 8707
10/06/2011 13.50p 13.50p 12.02p 13.50p 13633
09/06/2011 13.50p 13.50p 13.49p 13.50p 7212
08/06/2011 13.50p 13.50p 12.50p 13.50p 5744
07/06/2011 13.75p 13.75p 12.44p 13.50p 21579
06/06/2011 13.75p 13.98p 12.84p 13.75p 34009
03/06/2011 13.50p 13.80p 12.50p 13.75p 113669
02/06/2011 13.50p 13.80p 12.50p 13.50p 11949
01/06/2011 13.50p 13.70p 12.50p 13.50p 0
31/05/2011 13.63p 13.70p 12.50p 13.50p 18506
27/05/2011 14.62p 14.62p 12.80p 13.63p 26093
26/05/2011 14.62p 14.62p 14.01p 14.62p 0
25/05/2011 14.62p 14.62p 14.01p 14.62p 0
24/05/2011 14.62p 14.62p 14.01p 14.62p 13581
23/05/2011 14.62p 14.62p 14.00p 14.62p 15475
20/05/2011 14.62p 14.62p 14.48p 14.62p 1021
19/05/2011 14.62p 14.88p 14.62p 14.62p 0
18/05/2011 14.88p 14.88p 14.62p 14.62p 0
17/05/2011 14.88p 14.88p 14.76p 14.88p 0
16/05/2011 14.88p 14.88p 14.76p 14.88p 3386
13/05/2011 15.00p 15.00p 14.75p 14.88p 7010
12/05/2011 15.00p 15.00p 14.93p 15.00p 5180
11/05/2011 14.88p 15.00p 14.75p 15.00p 10889
10/05/2011 14.88p 14.88p 14.50p 14.88p 7879
09/05/2011 14.88p 15.00p 14.54p 14.88p 59712
06/05/2011 14.88p 14.88p 14.52p 14.88p 5388
05/05/2011 15.25p 15.25p 14.68p 14.88p 50427
04/05/2011 15.38p 15.38p 15.00p 15.25p 23157
03/05/2011 15.38p 15.38p 15.00p 15.38p 22255
28/04/2011 16.25p 16.43p 15.00p 15.38p 193148
27/04/2011 16.88p 16.88p 15.55p 16.25p 93340
26/04/2011 16.75p 16.88p 16.75p 16.88p 8000
21/04/2011 18.00p 18.00p 16.63p 16.63p 9507
20/04/2011 17.50p 17.50p 17.00p 17.50p 20472
19/04/2011 18.00p 18.00p 17.00p 17.50p 3581
18/04/2011 18.00p 18.00p 17.60p 18.00p 15305
15/04/2011 18.50p 18.50p 17.39p 17.50p 37866
14/04/2011 18.50p 18.50p 18.00p 18.50p 0
13/04/2011 18.50p 18.50p 18.00p 18.50p 8540
12/04/2011 19.00p 19.00p 18.00p 18.50p 13724
11/04/2011 18.25p 18.74p 18.13p 18.50p 370366
08/04/2011 18.50p 18.50p 18.20p 18.25p 49141
07/04/2011 18.75p 18.84p 18.50p 18.50p 13630
06/04/2011 18.75p 19.16p 18.75p 18.75p 20277
05/04/2011 18.75p 19.50p 18.52p 18.75p 143355
04/04/2011 18.25p 20.00p 18.01p 18.75p 158585
01/04/2011 16.25p 19.50p 16.25p 18.25p 563711
31/03/2011 16.00p 16.50p 15.57p 16.25p 92676
30/03/2011 18.00p 19.25p 14.50p 16.00p 158963
29/03/2011 19.25p 19.25p 19.00p 19.25p 6556
28/03/2011 19.25p 19.25p 19.02p 19.25p 26119
25/03/2011 19.25p 19.25p 18.75p 19.25p 98881
24/03/2011 19.50p 19.50p 19.10p 19.25p 132087
23/03/2011 19.50p 19.60p 18.63p 19.50p 130054
22/03/2011 19.50p 19.65p 19.00p 19.50p 23256

*Close Price adjusted for both dividends and splits