Deepmatter Group (DMTR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/06/2021 1.85p 1.88p 1.80p 1.83p 1885972
16/06/2021 1.83p 1.85p 1.75p 1.80p 1056174
15/06/2021 1.85p 1.87p 1.80p 1.83p 2927408
14/06/2021 1.93p 1.93p 1.80p 1.85p 1151029
11/06/2021 1.93p 1.93p 1.90p 1.93p 223749
10/06/2021 1.93p 1.93p 1.86p 1.93p 513279
09/06/2021 1.93p 1.95p 1.90p 1.93p 859778
08/06/2021 1.93p 1.95p 1.90p 1.93p 1750622
07/06/2021 1.93p 1.95p 1.93p 1.93p 2842541
04/06/2021 1.93p 2.30p 1.91p 1.93p 7623428
03/06/2021 1.90p 1.95p 1.88p 1.93p 1081361
02/06/2021 1.95p 2.00p 1.85p 1.90p 1814620
01/06/2021 2.10p 2.20p 1.90p 1.95p 7397786
31/05/2021 2.10p 2.20p 2.08p 2.10p 391152
28/05/2021 2.10p 2.20p 2.08p 2.10p 391152
27/05/2021 2.10p 2.19p 2.07p 2.10p 840966
26/05/2021 2.10p 2.18p 2.03p 2.10p 972044
25/05/2021 2.10p 2.19p 2.05p 2.10p 1486693
24/05/2021 2.00p 2.20p 2.00p 2.10p 776939
21/05/2021 2.00p 2.10p 1.95p 2.00p 1810452
20/05/2021 2.00p 2.10p 1.90p 2.00p 2924797
19/05/2021 2.00p 2.05p 1.90p 2.00p 474397
18/05/2021 2.00p 2.10p 1.90p 2.00p 393213
17/05/2021 2.05p 2.05p 1.90p 2.00p 1021836
14/05/2021 2.10p 2.11p 2.00p 2.05p 831588
13/05/2021 2.10p 2.12p 2.00p 2.10p 674860
12/05/2021 2.10p 2.20p 2.03p 2.10p 1191023
11/05/2021 2.10p 2.13p 2.00p 2.10p 3905455
10/05/2021 2.15p 2.20p 2.00p 2.10p 2406465
07/05/2021 2.30p 2.30p 2.00p 2.15p 2172529
06/05/2021 2.35p 2.35p 2.15p 2.30p 1740734
05/05/2021 2.35p 2.36p 2.20p 2.35p 2663495
04/05/2021 2.35p 2.45p 2.26p 2.35p 1426263
03/05/2021 2.28p 2.50p 2.21p 2.35p 1318363
30/04/2021 2.28p 2.50p 2.21p 2.35p 1318363
29/04/2021 2.15p 2.38p 2.15p 2.28p 1419945
28/04/2021 2.10p 2.23p 2.10p 2.15p 1745989
27/04/2021 2.25p 2.25p 2.08p 2.10p 1451279
26/04/2021 2.35p 2.38p 2.10p 2.25p 2559131
23/04/2021 2.30p 2.48p 2.23p 2.35p 6375311
22/04/2021 2.15p 2.40p 2.15p 2.30p 2060027
21/04/2021 2.10p 2.30p 2.00p 2.15p 616286
20/04/2021 2.10p 2.20p 2.08p 2.10p 814847
19/04/2021 2.10p 2.20p 2.00p 2.10p 1067773
16/04/2021 2.10p 2.20p 2.00p 2.10p 3522459
15/04/2021 2.15p 2.19p 2.00p 2.10p 3939999
14/04/2021 2.25p 2.25p 2.10p 2.15p 780051
13/04/2021 2.30p 2.40p 2.13p 2.25p 1804083
12/04/2021 2.30p 2.35p 2.20p 2.30p 1598666
09/04/2021 2.35p 2.40p 2.20p 2.30p 678989
08/04/2021 2.55p 2.70p 2.30p 2.35p 1859528
07/04/2021 2.40p 2.62p 2.21p 2.55p 4750895
06/04/2021 2.05p 2.60p 2.01p 2.35p 5248195
05/04/2021 2.10p 2.20p 2.00p 2.05p 947956
02/04/2021 2.10p 2.20p 2.00p 2.05p 947956
01/04/2021 2.10p 2.20p 2.00p 2.05p 947956
31/03/2021 2.10p 2.20p 2.01p 2.10p 374225
30/03/2021 2.10p 2.20p 2.00p 2.10p 456958
29/03/2021 2.10p 2.20p 2.03p 2.10p 615544
26/03/2021 2.05p 2.20p 2.01p 2.10p 1183595
25/03/2021 2.15p 2.25p 2.01p 2.05p 1618321
24/03/2021 2.15p 2.30p 2.00p 2.15p 790328
23/03/2021 2.15p 2.29p 2.00p 2.15p 1510147
22/03/2021 2.20p 2.29p 2.06p 2.15p 1444851
19/03/2021 2.35p 2.35p 2.02p 2.20p 2694308
18/03/2021 2.35p 2.42p 2.20p 2.35p 853286
17/03/2021 2.35p 2.35p 2.20p 2.35p 558777
16/03/2021 2.35p 2.50p 2.21p 2.35p 942539
15/03/2021 2.35p 2.49p 2.22p 2.35p 709920
12/03/2021 2.40p 2.50p 2.30p 2.35p 674247
11/03/2021 2.30p 2.66p 2.11p 2.40p 1283244
10/03/2021 2.20p 2.39p 2.06p 2.20p 782630
09/03/2021 2.20p 2.40p 2.06p 2.20p 534855
08/03/2021 2.30p 2.40p 2.01p 2.20p 1152681
05/03/2021 2.35p 2.40p 2.20p 2.30p 1303003
04/03/2021 2.40p 2.50p 2.30p 2.40p 1065544
03/03/2021 2.45p 2.50p 2.31p 2.40p 1084962
02/03/2021 2.45p 2.59p 2.25p 2.45p 847119
01/03/2021 2.50p 2.65p 2.31p 2.45p 861327
26/02/2021 2.55p 2.70p 2.36p 2.50p 991263
25/02/2021 2.55p 2.70p 2.30p 2.55p 630337
24/02/2021 2.70p 2.80p 2.40p 2.55p 672979
23/02/2021 2.90p 3.00p 2.60p 2.70p 2329782
22/02/2021 2.80p 3.10p 2.67p 2.90p 5278667
19/02/2021 2.60p 2.99p 2.50p 2.70p 2745081
18/02/2021 2.65p 2.80p 2.46p 2.60p 879770
17/02/2021 2.55p 2.80p 2.34p 2.65p 3399040
16/02/2021 2.30p 2.61p 2.25p 2.50p 3172407
15/02/2021 2.15p 2.50p 2.00p 2.30p 2663905
12/02/2021 2.20p 2.30p 2.06p 2.15p 249527
11/02/2021 2.20p 2.30p 2.18p 2.20p 391775
10/02/2021 2.20p 2.30p 2.01p 2.20p 1410915
09/02/2021 2.25p 2.35p 2.10p 2.25p 722610
08/02/2021 2.25p 2.37p 2.13p 2.25p 668730
05/02/2021 2.20p 2.40p 2.10p 2.25p 1150518
04/02/2021 2.25p 2.40p 2.11p 2.25p 1714899
03/02/2021 2.25p 2.40p 2.13p 2.25p 1613137
02/02/2021 2.40p 2.46p 2.10p 2.25p 2443842
01/02/2021 2.40p 2.50p 2.30p 2.40p 984933
29/01/2021 2.45p 2.60p 2.30p 2.40p 2029906
28/01/2021 2.35p 2.50p 2.03p 2.45p 3827630
27/01/2021 2.50p 2.55p 2.30p 2.35p 3444970
26/01/2021 2.50p 2.60p 2.40p 2.50p 5416656
25/01/2021 2.35p 2.80p 2.26p 2.50p 5206362
22/01/2021 2.35p 2.44p 2.20p 2.35p 2629562
21/01/2021 2.40p 2.40p 2.20p 2.35p 4125493
20/01/2021 2.40p 3.00p 2.20p 2.40p 9183543
19/01/2021 2.15p 2.44p 2.00p 2.35p 5902129
18/01/2021 2.20p 2.35p 2.00p 2.15p 2574252
15/01/2021 2.20p 2.40p 2.00p 2.20p 2287799
14/01/2021 2.20p 2.40p 2.05p 2.20p 16120505
13/01/2021 2.25p 2.40p 1.95p 2.25p 3079665
12/01/2021 2.35p 2.50p 2.10p 2.25p 2153369
11/01/2021 2.50p 2.80p 2.20p 2.35p 5912535
08/01/2021 2.05p 2.70p 1.98p 2.50p 15916270
07/01/2021 2.05p 2.20p 1.93p 2.05p 2432333
06/01/2021 2.05p 2.19p 1.90p 2.05p 1833198
05/01/2021 2.00p 2.20p 1.90p 2.05p 1529140
04/01/2021 2.00p 2.40p 1.90p 2.00p 10062813
01/01/2021 1.90p 2.21p 1.88p 2.00p 7692334
31/12/2020 1.90p 2.21p 1.88p 2.00p 7692334
30/12/2020 1.75p 1.90p 1.68p 1.90p 3154497
29/12/2020 1.75p 1.81p 1.67p 1.75p 940175
28/12/2020 1.75p 1.81p 1.67p 1.75p 499919
25/12/2020 1.75p 1.81p 1.67p 1.75p 499919
24/12/2020 1.75p 1.81p 1.67p 1.75p 499919
23/12/2020 1.75p 1.88p 1.65p 1.75p 1061428
22/12/2020 1.75p 1.88p 1.65p 1.75p 1192916
21/12/2020 1.75p 1.83p 1.65p 1.75p 1049100
18/12/2020 1.75p 1.84p 1.60p 1.75p 3551442
17/12/2020 1.80p 2.00p 1.60p 1.75p 1955397
16/12/2020 1.70p 1.71p 1.57p 1.70p 1896257
15/12/2020 1.70p 1.73p 1.60p 1.70p 1243003
14/12/2020 1.65p 1.77p 1.65p 1.70p 1140121
11/12/2020 1.70p 1.75p 1.58p 1.65p 964762
10/12/2020 1.75p 1.75p 1.53p 1.70p 757626
09/12/2020 1.85p 1.85p 1.66p 1.75p 909752
08/12/2020 1.90p 1.90p 1.71p 1.85p 873223
07/12/2020 1.90p 1.94p 1.80p 1.90p 721720
04/12/2020 1.90p 1.94p 1.73p 1.90p 699682
03/12/2020 1.90p 1.94p 1.80p 1.90p 635461
02/12/2020 1.80p 1.94p 1.80p 1.90p 1824500
01/12/2020 1.75p 1.90p 1.73p 1.80p 869745
30/11/2020 1.75p 1.85p 1.68p 1.75p 886204
27/11/2020 1.80p 1.87p 1.66p 1.75p 1724638
26/11/2020 1.75p 1.89p 1.75p 1.80p 714781
25/11/2020 1.95p 1.98p 1.70p 1.75p 3152928
24/11/2020 1.90p 2.04p 1.70p 1.95p 1910088
23/11/2020 1.90p 2.03p 1.87p 1.90p 1525130
20/11/2020 1.95p 2.05p 1.77p 1.90p 1546639
19/11/2020 1.95p 2.06p 1.80p 1.95p 740357
18/11/2020 1.80p 1.97p 1.76p 1.90p 1252311
17/11/2020 1.95p 2.09p 1.80p 1.80p 1885688
16/11/2020 1.80p 2.09p 1.76p 1.95p 1456722
13/11/2020 1.90p 1.90p 1.72p 1.80p 2188990
12/11/2020 1.90p 2.00p 1.80p 1.90p 1816524
10/11/2020 1.65p 1.75p 1.50p 1.65p 2247917
09/11/2020 1.80p 1.83p 1.50p 1.65p 2898950
06/11/2020 1.75p 1.84p 1.67p 1.80p 470070
05/11/2020 1.85p 1.85p 1.66p 1.75p 1178152
04/11/2020 1.85p 1.85p 1.70p 1.85p 679095
03/11/2020 1.85p 1.98p 1.71p 1.85p 871509
02/11/2020 1.85p 1.99p 1.70p 1.85p 1009804
30/10/2020 1.88p 2.00p 1.68p 1.85p 3269007
29/10/2020 1.95p 1.95p 1.75p 1.88p 1409483
28/10/2020 2.00p 2.00p 1.91p 1.95p 1938461
27/10/2020 2.05p 2.20p 1.90p 2.00p 4091981
26/10/2020 1.88p 2.35p 1.82p 2.20p 12262641
23/10/2020 1.88p 1.96p 1.77p 1.88p 1024899
22/10/2020 1.88p 1.95p 1.80p 1.88p 832108
21/10/2020 1.90p 1.90p 1.76p 1.88p 6184954
20/10/2020 2.00p 2.04p 1.80p 1.90p 1752107
19/10/2020 1.85p 2.20p 1.76p 2.00p 4467048
16/10/2020 1.85p 2.16p 1.78p 1.88p 13091732
15/10/2020 1.75p 1.80p 1.62p 1.75p 608026
14/10/2020 1.80p 1.82p 1.63p 1.75p 306051
13/10/2020 1.80p 1.88p 1.62p 1.80p 1309186
12/10/2020 1.55p 1.88p 1.50p 1.80p 3877335
09/10/2020 1.55p 1.70p 1.46p 1.55p 320855
08/10/2020 1.65p 1.80p 1.45p 1.55p 2620557
07/10/2020 1.60p 1.80p 1.53p 1.65p 1781989
06/10/2020 1.55p 1.69p 1.40p 1.60p 936935
05/10/2020 1.55p 1.70p 1.41p 1.55p 1640284
02/10/2020 1.60p 1.70p 1.40p 1.60p 1685078
01/10/2020 1.65p 1.67p 1.48p 1.60p 1810321
30/09/2020 1.60p 1.68p 1.54p 1.60p 602917
29/09/2020 1.60p 1.70p 1.52p 1.60p 793861
28/09/2020 1.50p 1.70p 1.42p 1.60p 6937898
25/09/2020 1.65p 1.75p 1.40p 1.50p 1686813
24/09/2020 1.65p 1.75p 1.56p 1.65p 4888648
23/09/2020 1.75p 1.80p 1.60p 1.70p 3554862
22/09/2020 1.65p 1.86p 1.58p 1.75p 2110404
21/09/2020 1.95p 1.95p 1.58p 1.65p 4562694
18/09/2020 1.80p 2.05p 1.50p 1.95p 7959334
17/09/2020 1.70p 1.80p 1.55p 1.80p 3264084
16/09/2020 1.70p 1.80p 1.58p 1.70p 1843037
15/09/2020 1.65p 1.75p 1.52p 1.70p 2864670
14/09/2020 1.80p 1.82p 1.50p 1.79p 3883756
11/09/2020 1.90p 1.99p 1.70p 1.80p 4254661
10/09/2020 2.15p 2.25p 1.70p 1.90p 4544395

*Close Price adjusted for both dividends and splits