Deepmatter Group PLC Recent Share Price (LSE:DMTR)

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

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Mar 2022	GBX	0.2499	0.2499	0.23	0.245	0.245	-0.005 (-2%)	2,511,042
1 Mar 2022	GBX	0.245	0.26	0.225	0.25	0.25	+0.015 (+6.38%)	1,430,665
28 Feb 2022	GBX	0.235	0.24	0.2225	0.235	0.235	0.0 (0.0%)	2,584,983
25 Feb 2022	GBX	0.235	0.235	0.22	0.235	0.235	0.0 (0.0%)	106,141
24 Feb 2022	GBX	0.245	0.2475	0.22	0.235	0.235	-0.01 (-4.08%)	3,136,570
23 Feb 2022	GBX	0.245	0.245	0.24	0.245	0.245	0.0 (0.0%)	905,883
22 Feb 2022	GBX	0.245	0.245	0.24	0.245	0.245	0.0 (0.0%)	270,660
21 Feb 2022	GBX	0.25	0.2543	0.2412	0.245	0.245	-0.005 (-2%)	10,351,565
18 Feb 2022	GBX	0.25	0.2575	0.2416	0.25	0.25	0.0 (0.0%)	12,008,469
17 Feb 2022	GBX	0.2543	0.2543	0.2416	0.25	0.25	0.0 (0.0%)	7,281,912
16 Feb 2022	GBX	0.25	0.26	0.241	0.25	0.25	0.0 (0.0%)	26,852,643
15 Feb 2022	GBX	0.2542	0.2542	0.24	0.25	0.25	-0.02 (-7.41%)	8,889,000
14 Feb 2022	GBX	0.27	0.275	0.24	0.27	0.27	+0.025 (+10.20%)	51,291,738
11 Feb 2022	GBX	0.245	0.245	0.24	0.245	0.245	0.0 (0.0%)	5,231,544
10 Feb 2022	GBX	0.245	0.2483	0.24	0.245	0.245	0.0 (0.0%)	2,524,364
9 Feb 2022	GBX	0.24	0.2499	0.24	0.245	0.245	+0.005 (+2.08%)	15,019,734
8 Feb 2022	GBX	0.245	0.2479	0.234	0.24	0.24	-0.005 (-2.04%)	3,465,833
7 Feb 2022	GBX	0.2418	0.248	0.2418	0.245	0.245	+0.005 (+2.08%)	1,982,858
4 Feb 2022	GBX	0.24	0.248	0.231	0.24	0.24	0.0 (0.0%)	7,903,200
3 Feb 2022	GBX	0.24	0.244	0.2315	0.24	0.24	0.0 (0.0%)	8,239,449
2 Feb 2022	GBX	0.24	0.245	0.2322	0.24	0.24	0.0 (0.0%)	565,943
1 Feb 2022	GBX	0.235	0.2425	0.223	0.24	0.24	+0.005 (+2.13%)	3,546,756
31 Jan 2022	GBX	0.235	0.245	0.221	0.235	0.235	0.0 (0.0%)	15,563,521
28 Jan 2022	GBX	0.235	0.2375	0.22	0.235	0.235	0.0 (0.0%)	9,054,576
27 Jan 2022	GBX	0.275	0.28	0.22	0.235	0.235	-0.025 (-9.62%)	16,924,900
26 Jan 2022	GBX	0.195	0.27	0.18	0.26	0.26	+0.065 (+33.33%)	33,702,202
25 Jan 2022	GBX	0.19	0.2145	0.16	0.195	0.195	+0.005 (+2.63%)	31,824,186
24 Jan 2022	GBX	0.215	0.23	0.18	0.19	0.19	-0.025 (-11.63%)	61,152,770
21 Jan 2022	GBX	0.215	0.245	0.2	0.215	0.215	0.0 (0.0%)	41,083,692
20 Jan 2022	GBX	0.31	0.31	0.2	0.215	0.215	-0.11 (-33.85%)	27,962,899

First
6
7
8
9
10
Last

Unicorn Response |