Deepmatter Group PLC Recent Share Price (LSE:DMTR)

LSE:DMTR - DeepMatter Group PLC Deepmatter Group PLC
Sector: Information Technology, Industry: Application Software

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jan 2023	GBX	0.025	0.07	0.02	0.0325	0.0325	+0.005 (+20.37%)	66,607,251
3 Jan 2023	GBX	0.0325	0.035	0.02	0.027	0.027	-0.005 (-16.92%)	168,890,094
30 Dec 2022	GBX	0.03	0.0325	0.0275	0.0325	0.0325	+0.003 (+8.33%)	6,709,858
29 Dec 2022	GBX	0.0325	0.035	0.0266	0.03	0.03	-0.003 (-7.69%)	41,262,461
28 Dec 2022	GBX	0.0325	0.035	0.0269	0.0325	0.0325	0.0 (0.0%)	21,385,590
23 Dec 2022	GBX	0.0325	0.0325	0.0325	0.0325	0.0325	-0.003 (-7.14%)	8,078,893
22 Dec 2022	GBX	0.035	0.035	0.03	0.035	0.035	0.0 (0.0%)	17,807,980
21 Dec 2022	GBX	0.035	0.0374	0.0302	0.035	0.035	0.0 (0.0%)	45,464,672
20 Dec 2022	GBX	0.035	0.035	0.034	0.035	0.035	0.0 (0.0%)	10,677,990
19 Dec 2022	GBX	0.035	0.035	0.0325	0.035	0.035	0.0 (0.0%)	56,233,352
16 Dec 2022	GBX	0.035	0.035	0.0347	0.035	0.035	0.0 (0.0%)	15,382,744
15 Dec 2022	GBX	0.035	0.0395	0.03	0.035	0.035	0.0 (0.0%)	3,827,842
14 Dec 2022	GBX	0.035	0.0395	0.0341	0.035	0.035	0.0 (0.0%)	15,035,372
13 Dec 2022	GBX	0.035	0.0375	0.0325	0.035	0.035	0.0 (0.0%)	4,300,308
12 Dec 2022	GBX	0.035	0.0379	0.0336	0.035	0.035	0.0 (0.0%)	7,376,961
9 Dec 2022	GBX	0.035	0.04	0.0336	0.035	0.035	0.0 (0.0%)	34,186,911
8 Dec 2022	GBX	0.035	0.035	0.03	0.035	0.035	0.0 (0.0%)	43,996,097
7 Dec 2022	GBX	0.035	0.039	0.03	0.035	0.035	0.0 (0.0%)	88,513,159
6 Dec 2022	GBX	0.035	0.0379	0.032	0.035	0.035	0.0 (0.0%)	42,553,539
5 Dec 2022	GBX	0.0375	0.045	0.0342	0.035	0.035	-0.003 (-6.67%)	52,997,289
2 Dec 2022	GBX	0.0425	0.0446	0.0342	0.0375	0.0375	-0.005 (-11.76%)	39,488,132
1 Dec 2022	GBX	0.035	0.0474	0.034	0.0425	0.0425	+0.007 (+21.43%)	75,157,030
30 Nov 2022	GBX	0.04	0.04	0.035	0.035	0.035	-0.007 (-17.65%)	17,789,468
29 Nov 2022	GBX	0.045	0.0484	0.04	0.0425	0.0425	-0.003 (-5.56%)	25,645,850
28 Nov 2022	GBX	0.045	0.0539	0.0431	0.045	0.045	0.0 (0.0%)	11,328,430
25 Nov 2022	GBX	0.055	0.055	0.045	0.045	0.045	-0.01 (-18.18%)	52,091,885
24 Nov 2022	GBX	0.05	0.0775	0.0411	0.055	0.055	-0.065 (-54.17%)	244,046,384
23 Nov 2022	GBX	0.12	0.12	0.11	0.12	0.12	0.0 (0.0%)	1,330,844
22 Nov 2022	GBX	0.12	0.12	0.11	0.12	0.12	0.0 (0.0%)	330,791
21 Nov 2022	GBX	0.12	0.12	0.11	0.12	0.12	0.0 (0.0%)	132,615

First
1
2
3
4
5
Last

Unicorn Response |