0.10p-0.00 (-1.90%)19 Aug 2022, 11:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Deepmatter Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 18, 20220.10p0.11p0.10p0.10p4,736,213
Aug 17, 20220.12p0.11p0.10p0.10p5,069,858
Aug 16, 20220.12p0.11p0.11p0.12p1,125,333
Aug 15, 20220.12p0.11p0.11p0.12p60,000
Aug 12, 20220.12p0.12p0.11p0.12p2,619,755
Aug 11, 20220.12p0.12p0.12p0.12p213,876
Aug 10, 20220.12p0.12p0.10p0.12p2,372,002
Aug 9, 20220.12p0.12p0.12p0.12p500,000
Aug 8, 20220.12p0.11p0.11p0.12p25,000
Aug 5, 20220.12p0.12p0.12p0.12p246,861
Aug 4, 20220.12p0.12p0.11p0.12p1,585,642
Aug 3, 20220.12p0.12p0.11p0.12p1,602,473
Aug 2, 20220.12p0.11p0.11p0.12p108,917
Aug 1, 20220.12p0.11p0.11p0.12p571,108
Jul 29, 20220.12p0.12p0.11p0.12p4,323,858
Jul 28, 20220.12p0.11p0.11p0.12p3,974,456
Jul 27, 20220.12p0.12p0.11p0.12p372,977
Jul 26, 20220.12p0.12p0.11p0.12p5,493,325
Jul 25, 20220.12p0.12p0.11p0.12p946,524
Jul 22, 20220.13p0.12p0.11p0.12p1,877,220
Jul 21, 20220.13p0.12p0.12p0.13p38,056
Jul 20, 20220.13p0.12p0.11p0.13p1,218,758
Jul 19, 20220.13p0.12p0.12p0.13p1,810,432
Jul 18, 20220.13p0.12p0.12p0.13p866,666
Jul 15, 20220.13p0.12p0.11p0.13p2,118,151
Jul 14, 20220.13p0.12p0.11p0.13p733,641
Jul 13, 20220.13p0.13p0.11p0.13p6,381,637
Jul 12, 20220.13p0.13p0.12p0.13p438,796
Jul 11, 20220.13p0.12p0.12p0.13p667,000
Jul 8, 20220.13p0.13p0.12p0.13p1,019,650
Jul 7, 20220.13p0.13p0.12p0.13p1,207,865
Jul 6, 20220.13p0.13p0.12p0.13p1,559,762
Jul 5, 20220.12p0.13p0.12p0.13p3,121,006
Jul 4, 20220.12p0.13p0.13p0.12p5,875,968
Jul 1, 20220.11p0.13p0.11p0.12p1,540,488
Jun 30, 20220.11p0.11p0.11p0.11p2,080,385
Jun 29, 20220.11p0.11p0.10p0.11p351,067
Jun 28, 20220.12p0.12p0.11p0.11p1,891,694
Jun 27, 20220.11p0.11p0.11p0.11p543,601
Jun 24, 20220.11p0.11p0.11p0.11p1,805,160
Jun 23, 20220.11p0.12p0.10p0.11p616,513
Jun 22, 20220.12p0.12p0.11p0.11p690,521
Jun 21, 20220.12p0.12p0.11p0.12p492,038
Jun 20, 20220.12p0.12p0.11p0.12p796,155
Jun 17, 20220.12p0.12p0.12p0.12p1,680
Jun 16, 20220.12p0.12p0.11p0.12p2,790,726
Jun 15, 20220.12p0.12p0.11p0.12p2,122,463
Jun 14, 20220.11p0.13p0.12p0.12p5,369,685
Jun 13, 20220.13p0.13p0.10p0.11p10,103,083
Jun 10, 20220.13p0.13p0.13p0.13p10,100
Showing 1 to 50 of 251