UK Markets closed

DeepMatter Group Plc (DMTR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0325+0.0055 (+20.37%)
At close: 04:44PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023------
25 Jan 2023------
24 Jan 2023------
23 Jan 2023------
20 Jan 2023------
19 Jan 2023------
18 Jan 2023------
17 Jan 2023------
16 Jan 2023------
13 Jan 2023------
12 Jan 2023------
11 Jan 2023------
10 Jan 2023------
09 Jan 2023------
06 Jan 2023------
05 Jan 2023------
04 Jan 2023------
03 Jan 20230.03300.03500.02000.02700.0270168,890,139
30 Dec 20220.03000.03200.02800.03300.03306,709,858
29 Dec 20220.03300.03500.02700.03000.030041,262,461
28 Dec 20220.03300.03500.02700.03300.033021,385,594
23 Dec 20220.03500.03000.02700.03300.03308,078,893
22 Dec 20220.03500.03300.03000.03500.035017,807,986
21 Dec 20220.03500.03700.03000.03500.035045,464,670
20 Dec 20220.03500.03500.03400.03500.035010,677,997
19 Dec 20220.03500.03500.03300.03500.035056,233,359
16 Dec 20220.03500.03500.03500.03500.035015,382,744
15 Dec 20220.03500.04000.03000.03500.03503,827,842
14 Dec 20220.03500.04000.03400.03500.035015,035,372
13 Dec 20220.03500.03800.03300.03500.03504,300,308
12 Dec 20220.03500.03800.03400.03500.03507,376,961
09 Dec 20220.03500.04000.03400.03500.035034,186,911
08 Dec 20220.03500.03500.03000.03500.035043,996,097
07 Dec 20220.03500.03900.03000.03500.035088,513,159
06 Dec 20220.03500.03800.03200.03500.035042,553,541
05 Dec 20220.03800.04500.03400.03500.035052,997,296
02 Dec 20220.04300.04500.03400.03800.038039,488,132
01 Dec 20220.03500.04700.03400.04300.043075,157,030
30 Nov 20220.04300.04000.03700.03500.035017,789,668
29 Nov 20220.04500.04800.04000.04300.043025,645,851
28 Nov 20220.04500.05400.04300.04500.045011,328,439
25 Nov 20220.05500.05500.04600.04500.045052,091,885
24 Nov 20220.05000.07800.04100.05500.0550244,046,384
23 Nov 20220.12000.11800.11000.12000.12001,330,844
22 Nov 20220.12000.11800.11000.12000.1200330,791
21 Nov 20220.12000.11800.11000.12000.1200132,615
18 Nov 20220.12000.11800.11000.12000.12001,436,570
17 Nov 20220.13000.12000.11000.12000.12009,105,354
16 Nov 20220.13000.13300.12300.13000.13001,180,389
15 Nov 20220.12500.13500.12500.13000.130012,137,899
14 Nov 20220.11000.13500.10400.12500.125026,238,320
11 Nov 20220.12000.12000.10300.11000.110010,671,103
10 Nov 20220.12000.12700.11300.12000.12008,234,610
09 Nov 20220.10500.12900.10500.12000.120075,119,809
08 Nov 20220.10500.10500.09500.10500.10503,940,113
07 Nov 20220.10300.10900.10300.10500.10502,240,883
04 Nov 20220.10000.10700.09300.10300.103010,161,448
03 Nov 20220.10000.10000.09000.10000.10004,743,087
02 Nov 20220.10000.09100.09100.10000.10004,505,249
01 Nov 20220.09800.10400.08300.10000.100014,284,905
31 Oct 20220.10000.09800.09000.09800.098011,433,922
28 Oct 20220.09000.10000.08000.10000.100019,054,721
27 Oct 20220.11500.11200.08300.09000.090058,544,153
26 Oct 20220.09500.18000.10000.11500.1150513,658,740
25 Oct 20220.07500.07900.07000.07500.0750524,634
24 Oct 20220.07500.07300.07000.07500.07505,548,973
21 Oct 20220.08000.07500.07300.07500.07503,214,944
20 Oct 20220.08300.08000.07300.08000.08002,015,612
19 Oct 20220.08300.08600.07300.08300.08301,230,622
18 Oct 20220.08500.08700.07000.08300.08304,731,480
17 Oct 20220.08600.09000.07500.08500.085012,987,399
14 Oct 20220.10000.09000.07000.08600.08609,946,670
13 Oct 20220.10000.10300.09000.10000.10002,466,256
12 Oct 20220.10500.10500.09000.10000.100012,709,199
11 Oct 20220.11000.11100.10000.10500.10502,008,992
10 Oct 20220.11000.11100.10000.11000.1100473,889
07 Oct 20220.11000.11100.10000.11000.1100187,800
06 Oct 20220.10500.10700.09000.11000.11003,083,172
05 Oct 20220.10500.10900.09000.10500.1050411,808
04 Oct 20220.11000.10000.10000.10500.10501,000,000
03 Oct 20220.11000.11000.10000.11000.11001,669,070
30 Sept 20220.11000.11100.10000.11000.1100142,195
29 Sept 20220.11000.10300.10300.11000.1100705,640
28 Sept 20220.11000.11200.10400.11000.11001,264,658
27 Sept 20220.11000.11300.10400.11000.1100811,932
26 Sept 20220.11000.11500.10400.11400.1140594,019
23 Sept 20220.11000.11900.10300.11000.11001,370,327
22 Sept 20220.11000.11900.10600.11000.1100288,653
21 Sept 20220.11000.11900.10000.11000.1100110,726
20 Sept 20220.10500.11900.11000.11000.11001,000,000
16 Sept 20220.11000.10600.10400.10500.10503,807,557
15 Sept 20220.11000.12000.10700.11000.110013,501,920
14 Sept 20220.11000.12000.10000.11000.1100934,008
13 Sept 20220.11000.12000.10700.11000.110071,031
12 Sept 20220.10600.12000.10600.11000.110082,752
09 Sept 20220.11000.12000.10600.11000.1100491,511
08 Sept 20220.11000.12000.10600.11000.11001,208,005
07 Sept 20220.11000.12000.10600.11000.1100482,551
06 Sept 20220.11000.11900.10600.11000.110098,592
05 Sept 20220.11000.12000.10600.11000.1100714,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...