Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Deepmatter Group Plc LSE:DMTR London Ordinary Share GB00B29YYY86 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 1.75 1.70 1.80 1.75 1.75 1.75 285,056 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1.3 -2.7 -0.3 - 16

Deepmatter (DMTR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
23 Jun 20211.750.000.0%1.751.75168,775
22 Jun 20211.750.021.45%1.7251.751,622,325
21 Jun 20211.725-0.05-2.82%1.7251.7751,658,800
18 Jun 20211.775-0.05-2.74%1.7751.8252,517,617
17 Jun 20211.8250.021.39%1.8251.851,885,972
16 Jun 20211.80-0.03-1.37%1.801.8251,056,174
15 Jun 20211.825-0.03-1.35%1.8251.853,127,408
14 Jun 20211.85-0.08-3.9%1.851.9251,151,029
11 Jun 20211.9250.000.0%1.9251.925223,749
10 Jun 20211.9250.000.0%1.9251.925513,279
09 Jun 20211.9250.000.0%1.9251.925941,646
08 Jun 20211.9250.000.0%1.9251.9251,750,622
07 Jun 20211.9250.000.0%1.9251.9252,842,541
04 Jun 20211.9250.000.0%1.9252.207,623,428
03 Jun 20211.9250.031.32%1.901.9251,081,361
02 Jun 20211.90-0.05-2.56%1.901.951,814,620
01 Jun 20211.95-0.15-7.14%1.952.157,397,786
28 May 20212.100.000.0%2.102.10391,152
27 May 20212.100.000.0%2.102.10840,966
26 May 20212.100.000.0%2.102.10972,044
25 May 20212.100.000.0%2.102.101,486,693
24 May 20212.100.105.0%2.002.10776,939
Download more Deepmatter Group Plc Historical Data

Deepmatter Group Plc (DMTR) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.851.851.7251.771,570,698-0.10-5.41%
1 Month2.102.201.7251.892,032,066-0.35-16.67%
3 Months2.102.551.7252.112,019,308-0.35-16.67%
6 Months1.753.051.7252.272,998,7910.000.0%
1 Year2.053.051.502.073,363,624-0.30-14.63%
3 Years3.555.201.502.372,063,728-1.80-50.7%
5 Years1.255.200.8752.361,415,6310.5040.0%
ADVFN Advertorial
Your Recent History
LSE
DMTR
Deepmatter
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210624 20:45:41