Deepmatter Group PLC (DMTR)

London

Currency in GBP

Disclaimer

0.033

0.000

(0.00%)

Closed04/01

Day's Range

0.033

52 wk Range

0.020

0.340

Volume

DMTR Historical Data

Assess DMTR share price history. View the open price, closing price, historical highs, lows, changes and % change of the Deepmatter stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

21/11/2022 - 27/09/2023

Date	Price	Open	High	Low	Vol.	Change %
04/01/2023	0.032	0.025	0.070	0.020	66.61M	+20.37%
03/01/2023	0.027	0.032	0.035	0.020	168.89M	-16.92%
30/12/2022	0.032	0.030	0.032	0.027	6.71M	+8.33%
29/12/2022	0.030	0.032	0.035	0.027	41.26M	-7.69%
28/12/2022	0.032	0.032	0.035	0.027	21.39M	0.00%
23/12/2022	0.032	0.035	0.030	0.027	8.08M	-7.14%
22/12/2022	0.035	0.035	0.033	0.030	17.81M	0.00%
21/12/2022	0.035	0.035	0.037	0.030	45.46M	0.00%
20/12/2022	0.035	0.035	0.035	0.034	10.68M	0.00%
19/12/2022	0.035	0.035	0.035	0.033	56.23M	0.00%
16/12/2022	0.035	0.035	0.035	0.035	15.38M	0.00%
15/12/2022	0.035	0.035	0.040	0.030	3.83M	0.00%
14/12/2022	0.035	0.035	0.040	0.034	15.04M	0.00%
13/12/2022	0.035	0.035	0.038	0.032	4.30M	0.00%
12/12/2022	0.035	0.035	0.038	0.034	7.38M	0.00%
09/12/2022	0.035	0.035	0.040	0.034	34.19M	0.00%
08/12/2022	0.035	0.035	0.035	0.030	44.00M	0.00%
07/12/2022	0.035	0.035	0.039	0.030	88.51M	0.00%
06/12/2022	0.035	0.035	0.038	0.032	42.55M	0.00%
05/12/2022	0.035	0.038	0.045	0.034	53.00M	-6.67%
02/12/2022	0.038	0.043	0.045	0.034	39.49M	-11.76%
01/12/2022	0.043	0.035	0.047	0.034	75.16M	+21.43%
30/11/2022	0.035	0.043	0.040	0.037	17.79M	-17.65%
29/11/2022	0.043	0.045	0.048	0.040	25.65M	-5.56%
28/11/2022	0.045	0.045	0.054	0.043	11.33M	0.00%
25/11/2022	0.045	0.055	0.055	0.046	52.09M	-18.18%
24/11/2022	0.055	0.050	0.078	0.041	244.05M	-54.17%
23/11/2022	0.120	0.120	0.118	0.110	1.33M	0.00%
22/11/2022	0.120	0.120	0.118	0.110	330.79K	0.00%
21/11/2022	0.120	0.120	0.118	0.110	132.62K	+269.23%

Highest

0.118

Change %

0.000

Average

0.045

Difference

0.098

Lowest

0.020

Markets

FTSE 100

7,593.22

-32.50

-0.43%

DAX

15,217.45

-38.42

-0.25%

Euro Stoxx 50

4,131.65

+2.47

+0.06%

S&P 500

4,264.47

-9.06

-0.21%

Nikkei 225

32,330.50

-28.50

-0.09%

Dow Jones

33,474.16

-144.72

-0.43%

FTSE 100 Futures

7,626.50

-48.5

-0.63%

Market Movers

Name	Last	Chg. %	Vol.
BP	538.50	+1.43%	24.03M
HSBC	639.90	+0.11%	15.04M
Shell	2,629.50	+1.15%	5.27M
British American Tobacco	2,624.50	-0.83%	4.54M
CRH	4,494.00	-2.77%	3.93M
Flutter Entertainment	13,645.00	-0.07%	1.08M
AstraZeneca	11,118.00	-0.41%	1.01M

Name	Last	Chg. %	Vol.
Zenith Energy	3.75	+900.00%	112.87K
Rural Broadband Solutions	0.93	+131.25%	1.67M
Frontline	198.90	+75.55%	2.06K
Spiritus Mundi	5.50	+37.50%	224.75K
MGC Pharma	0.07	+36.36%	32.21M
Saipem	1.46	+34.29%	5.13M
Amigo	0.45	+28.57%	18.83M

Name	Last	Chg. %	Vol.
BioGaia B	98.65	-80.86%	514.00
H Lundbeck B	37.44	-78.45%	26.66K
Atlas Copco B	123.70	-67.26%	52.93K
Tomra Systems	123.55	-64.47%	30.56K
Inland ZDP Prf	48.00	-49.47%	8.45K
Electrolux B	109.85	-45.61%	295.38K
Itsarm	0.78	-35.29%	14.46M

Trending Stocks

Name	Last	Chg. %	Vol.
Barclays	158.12	-0.98%	30.03M
Oxford Biodynamics	30.70	+14.55%	20.73M
Centrica	157.75	-5.06%	37.44M
Rolls-Royce Holdings	218.80	-0.41%	15.92M
Lloyds Banking	44.57	-0.79%	133.06M

Popular Searches

Please try another search

Deepmatter Group PLC (DMTR)

DMTR Historical Data

Trending Stocks