Dark

DMTR
DEEPMATTER GROUP PLC
stock LSE

Inactive

Jan 4, 2023

0.000325GBP+20.370%(+0.000055)66,607,251

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-04	0.000250	0.000550	0.000250	0.000325	+20.370%	66,607,251	0.000%
2023-01-03	0.000280	0.000325	0.000270	0.000270	-16.923%	168,890,139	+20.370%
2022-12-30	0.000300	0.000325	0.000300	0.000325	+8.333%	6,709,858	0.000%
2022-12-29	0.000325	0.000325	0.000300	0.000300	-7.692%	41,262,461	+8.333%
2022-12-28	0.000325	0.000325	0.000300	0.000325	0.000%	21,385,594	0.000%
2022-12-23	0.000350	0.000350	0.000300	0.000325	-7.143%	8,078,893	0.000%
2022-12-22	0.000350	0.000350	0.000350	0.000350	0.000%	17,807,986	-7.143%
2022-12-21	0.000350	0.000350	0.000350	0.000350	0.000%	45,464,670	-7.143%
2022-12-20	0.000350	0.000350	0.000350	0.000350	0.000%	10,677,997	-7.143%
2022-12-19	0.000350	0.000350	0.000350	0.000350	0.000%	56,233,359	-7.143%
2022-12-16	0.000350	0.000350	0.000350	0.000350	0.000%	15,382,744	-7.143%
2022-12-15	0.000350	0.000350	0.000350	0.000350	0.000%	3,827,842	-7.143%
2022-12-13	0.000350	0.000350	0.000350	0.000350	0.000%	4,300,308	-7.143%
2022-12-12	0.000350	0.000350	0.000350	0.000350	0.000%	7,376,961	-7.143%
2022-12-09	0.000350	0.000400	0.000350	0.000350	0.000%	34,186,911	-7.143%
2022-12-08	0.000350	0.000350	0.000350	0.000350	0.000%	43,996,097	-7.143%
2022-12-07	0.000350	0.000350	0.000325	0.000350	0.000%	88,513,159	-7.143%
2022-12-06	0.000350	0.000350	0.000350	0.000350	0.000%	42,553,541	-7.143%
2022-12-05	0.000375	0.000400	0.000350	0.000350	-6.667%	52,997,296	-7.143%
2022-12-02	0.000425	0.000425	0.000375	0.000375	-11.765%	39,488,132	-13.333%
2022-12-01	0.000350	0.000450	0.000350	0.000425	+21.429%	75,157,030	-23.529%
2022-11-30	0.000425	0.000425	0.000350	0.000350	-17.647%	17,789,668	-7.143%
2022-11-29	0.000450	0.000450	0.000425	0.000425	-5.556%	25,645,851	-23.529%
2022-11-28	0.000450	0.000500	0.000450	0.000450	0.000%	11,328,439	-27.778%
2022-11-25	0.000550	0.000550	0.000450	0.000450	-18.182%	52,091,885	-27.778%
2022-11-24	0.000500	0.000700	0.000475	0.000550	-54.167%	244,046,384	-40.909%
2022-11-23	0.001200	0.001200	0.001200	0.001200	0.000%	1,330,844	-72.917%
2022-11-22	0.001200	0.001200	0.001200	0.001200	0.000%	330,791	-72.917%
2022-11-21	0.001200	0.001200	0.001200	0.001200	0.000%	132,615	-72.917%
2022-11-18	0.001200	0.001200	0.001200	0.001200	0.000%	1,436,570	-72.917%
2022-11-17	0.001300	0.001300	0.001200	0.001200	-7.692%	9,105,354	-72.917%
2022-11-16	0.001300	0.001300	0.001300	0.001300	0.000%	1,180,389	-75.000%
2022-11-15	0.001250	0.001300	0.001250	0.001300	+4.000%	12,137,899	-75.000%
2022-11-14	0.001100	0.001250	0.001100	0.001250	+13.636%	26,238,320	-74.000%
2022-11-11	0.001200	0.001200	0.001100	0.001100	-8.333%	10,671,103	-70.455%
2022-11-10	0.001200	0.001200	0.001200	0.001200	0.000%	8,234,610	-72.917%
2022-11-09	0.001050	0.001250	0.001050	0.001200	+14.286%	75,119,809	-72.917%
2022-11-08	0.001050	0.001050	0.001050	0.001050	0.000%	3,940,113	-69.048%
2022-11-07	0.001025	0.001050	0.001025	0.001050	+2.439%	2,240,883	-69.048%
2022-11-04	0.001000	0.001025	0.001000	0.001025	+2.500%	10,161,448	-68.293%
2022-11-02	0.001000	0.001000	0.001000	0.001000	0.000%	4,505,249	-67.500%
2022-11-01	0.000975	0.001000	0.000850	0.001000	+2.564%	14,284,905	-67.500%
2022-10-31	0.001000	0.001000	0.000975	0.000975	-2.500%	11,433,922	-66.667%
2022-10-28	0.000900	0.001000	0.000900	0.001000	+11.111%	19,054,721	-67.500%
2022-10-27	0.001150	0.001150	0.000850	0.000900	-21.739%	58,544,153	-63.889%
2022-10-26	0.000950	0.001750	0.000950	0.001150	+53.333%	513,658,740	-71.739%
2022-10-25	0.000750	0.000750	0.000750	0.000750	0.000%	524,634	-56.667%
2022-10-24	0.000750	0.000750	0.000750	0.000750	0.000%	5,548,973	-56.667%
2022-10-21	0.000800	0.000800	0.000750	0.000750	-6.250%	3,214,944	-56.667%
2022-10-20	0.000825	0.000825	0.000800	0.000800	-3.030%	2,015,612	-59.375%
2022-10-19	0.000825	0.000825	0.000825	0.000825	0.000%	1,230,622	-60.606%
2022-10-18	0.000850	0.000850	0.000825	0.000825	-2.941%	4,731,480	-60.606%
2022-10-17	0.000860	0.000860	0.000850	0.000850	-1.163%	12,987,399	-61.765%
2022-10-14	0.001000	0.001000	0.000860	0.000860	-14.000%	9,946,670	-62.209%
2022-10-13	0.001000	0.001000	0.001000	0.001000	0.000%	2,466,256	-67.500%
2022-10-12	0.001050	0.001050	0.001000	0.001000	-4.762%	12,709,199	-67.500%
2022-10-11	0.001100	0.001100	0.001050	0.001050	-4.545%	2,008,992	-69.048%
2022-10-10	0.001100	0.001100	0.001100	0.001100	0.000%	473,889	-70.455%
2022-10-07	0.001100	0.001100	0.001100	0.001100	0.000%	187,800	-70.455%
2022-10-06	0.001050	0.001100	0.001050	0.001100	+4.762%	3,083,172	-70.455%
2022-10-05	0.001050	0.001050	0.001050	0.001050	0.000%	411,808	-69.048%
2022-10-04	0.001100	0.001100	0.001050	0.001050	-4.545%	1,000,000	-69.048%
2022-10-03	0.001100	0.001100	0.001100	0.001100	0.000%	1,669,070	-70.455%
2022-09-30	0.001100	0.001100	0.001100	0.001100	0.000%	142,195	-70.455%
2022-09-29	0.001100	0.001100	0.001100	0.001100	0.000%	705,640	-70.455%
2022-09-28	0.001100	0.001100	0.001100	0.001100	0.000%	1,264,658	-70.455%
2022-09-27	0.001100	0.001100	0.001100	0.001100	0.000%	811,932	-70.455%
2022-09-26	0.001100	0.001100	0.001100	0.001100	0.000%	594,019	-70.455%
2022-09-23	0.001100	0.001100	0.001100	0.001100	0.000%	1,370,327	-70.455%
2022-09-22	0.001100	0.001100	0.001100	0.001100	0.000%	288,653	-70.455%
2022-09-21	0.001100	0.001100	0.001100	0.001100	0.000%	110,726	-70.455%
2022-09-20	0.001050	0.001100	0.001050	0.001100	+4.762%	1,000,000	-70.455%
2022-09-16	0.001100	0.001100	0.001050	0.001050	-4.545%	3,807,557	-69.048%
2022-09-15	0.001100	0.001100	0.001100	0.001100	0.000%	13,501,920	-70.455%
2022-09-14	0.001100	0.001100	0.001100	0.001100	0.000%	934,008	-70.455%
2022-09-13	0.001100	0.001100	0.001100	0.001100	0.000%	71,031	-70.455%
2022-09-12	0.001100	0.001100	0.001100	0.001100	0.000%	82,752	-70.455%
2022-09-09	0.001100	0.001100	0.001100	0.001100	0.000%	491,511	-70.455%
2022-09-08	0.001100	0.001100	0.001100	0.001100	0.000%	1,208,005	-70.455%
2022-09-07	0.001100	0.001100	0.001100	0.001100	0.000%	482,551	-70.455%
2022-09-06	0.001100	0.001100	0.001100	0.001100	0.000%	98,592	-70.455%
2022-09-05	0.001100	0.001100	0.001100	0.001100	0.000%	714,097	-70.455%
2022-09-02	0.001100	0.001100	0.001100	0.001100	0.000%	1,046,017	-70.455%
2022-09-01	0.001100	0.001100	0.001100	0.001100	0.000%	991,618	-70.455%
2022-08-31	0.001100	0.001100	0.001100	0.001100	0.000%	0	-70.455%
2022-08-30	0.001100	0.001100	0.001100	0.001100	0.000%	736,771	-70.455%
2022-08-26	0.001050	0.001150	0.001050	0.001100	+4.762%	11,437,689	-70.455%
2022-08-25	0.001050	0.001050	0.001000	0.001050	0.000%	26,206,880	-69.048%
2022-08-24	0.001050	0.001050	0.001050	0.001050	0.000%	0	-69.048%
2022-08-23	0.001050	0.001050	0.001050	0.001050	0.000%	1,862,759	-69.048%
2022-08-22	0.001050	0.001050	0.001050	0.001050	0.000%	504,858	-69.048%
2022-08-19	0.001050	0.001050	0.001050	0.001050	0.000%	606,212	-69.048%
2022-08-18	0.001050	0.001050	0.001050	0.001050	0.000%	4,736,213	-69.048%
2022-08-17	0.001150	0.001150	0.001050	0.001050	-8.696%	5,069,858	-69.048%
2022-08-16	0.001150	0.001150	0.001150	0.001150	0.000%	1,125,333	-71.739%
2022-08-15	0.001150	0.001150	0.001150	0.001150	0.000%	60,000	-71.739%
2022-08-12	0.001150	0.001150	0.001150	0.001150	0.000%	2,619,755	-71.739%
2022-08-11	0.001150	0.001150	0.001150	0.001150	0.000%	213,876	-71.739%
2022-08-09	0.001150	0.001150	0.001150	0.001150	0.000%	500,000	-71.739%
2022-08-08	0.001150	0.001150	0.001150	0.001150	0.000%	25,000	-71.739%
2022-08-05	0.001150	0.001150	0.001150	0.001150	0.000%	246,861	-71.739%
2022-08-03	0.001150	0.001150	0.001150	0.001150	0.000%	1,602,473	-71.739%
2022-08-02	0.001150	0.001150	0.001150	0.001150	0.000%	108,917	-71.739%
2022-08-01	0.001200	0.001200	0.001150	0.001150	0.000%	571,108	-71.739%
2022-07-29	0.001150	0.001150	0.001150	0.001150	0.000%	4,323,858	-71.739%
2022-07-28	0.001200	0.001200	0.001150	0.001150	-4.167%	3,974,456	-71.739%
2022-07-27	0.001200	0.001200	0.001200	0.001200	0.000%	372,977	-72.917%
2022-07-26	0.001200	0.001200	0.001150	0.001200	0.000%	5,493,325	-72.917%
2022-07-25	0.001200	0.001200	0.001200	0.001200	0.000%	946,524	-72.917%
2022-07-22	0.001250	0.001250	0.001200	0.001200	-4.000%	1,877,220	-72.917%
2022-07-21	0.001250	0.001250	0.001250	0.001250	0.000%	38,056	-74.000%
2022-07-20	0.001250	0.001250	0.001250	0.001250	0.000%	1,218,758	-74.000%
2022-07-19	0.001250	0.001250	0.001250	0.001250	0.000%	1,810,432	-74.000%
2022-07-18	0.001250	0.001250	0.001250	0.001250	0.000%	866,666	-74.000%
2022-07-15	0.001250	0.001250	0.001250	0.001250	0.000%	2,118,151	-74.000%
2022-07-14	0.001250	0.001250	0.001250	0.001250	0.000%	733,641	-74.000%
2022-07-13	0.001300	0.001300	0.001250	0.001250	-3.846%	6,381,637	-74.000%
2022-07-12	0.001300	0.001300	0.001300	0.001300	0.000%	438,796	-75.000%
2022-07-11	0.001300	0.001300	0.001300	0.001300	0.000%	667,000	-75.000%
2022-07-08	0.001300	0.001300	0.001300	0.001300	0.000%	1,019,650	-75.000%
2022-07-07	0.001300	0.001300	0.001300	0.001300	0.000%	1,207,865	-75.000%
2022-07-06	0.001300	0.001300	0.001300	0.001300	0.000%	1,559,762	-75.000%
2022-07-05	0.001200	0.001300	0.001200	0.001300	+8.333%	3,121,006	-75.000%
2022-07-04	0.001200	0.001200	0.001200	0.001200	0.000%	5,875,968	-72.917%
2022-07-01	0.001100	0.001200	0.001100	0.001200	+9.091%	1,540,488	-72.917%
2022-06-30	0.001100	0.001100	0.001100	0.001100	0.000%	2,080,385	-70.455%
2022-06-29	0.001100	0.001100	0.001100	0.001100	0.000%	351,067	-70.455%
2022-06-28	0.001150	0.001150	0.001100	0.001100	0.000%	1,891,694	-70.455%
2022-06-27	0.001100	0.001100	0.001100	0.001100	0.000%	543,601	-70.455%
2022-06-24	0.001100	0.001100	0.001100	0.001100	0.000%	1,805,160	-70.455%
2022-06-23	0.001100	0.001100	0.001100	0.001100	0.000%	616,513	-70.455%
2022-06-22	0.001150	0.001150	0.001100	0.001100	-4.348%	690,521	-70.455%
2022-06-21	0.001150	0.001200	0.001200	0.001150	0.000%	492,038	-71.739%
2022-06-20	0.001150	0.001150	0.001150	0.001150	0.000%	796,155	-71.739%
2022-06-17	0.001150	0.001150	0.001150	0.001150	0.000%	1,680	-71.739%
2022-06-16	0.001150	0.001150	0.001000	0.001150	0.000%	2,790,726	-71.739%
2022-06-15	0.001150	0.001150	0.001150	0.001150	0.000%	2,122,463	-71.739%
2022-06-14	0.001100	0.001150	0.001100	0.001150	+4.545%	5,369,685	-71.739%
2022-06-13	0.001300	0.001300	0.001100	0.001100	-15.385%	10,103,083	-70.455%
2022-06-08	0.001300	0.001300	0.001200	0.001300	0.000%	0	-75.000%
2022-06-07	0.001300	0.001300	0.001300	0.001300	0.000%	4,463,753	-75.000%
2022-06-06	0.001300	0.001300	0.001200	0.001300	0.000%	15,791,676	-75.000%
2022-06-01	0.001300	0.001300	0.001300	0.001300	0.000%	402,319	-75.000%
2022-05-31	0.001300	0.001300	0.001300	0.001300	0.000%	716,983	-75.000%
2022-05-30	0.001300	0.001300	0.001300	0.001300	0.000%	3,581	-75.000%
2022-05-27	0.001250	0.001350	0.001250	0.001300	+4.000%	9,628,920	-75.000%
2022-05-26	0.001300	0.001300	0.001250	0.001250	-3.846%	9,227,870	-74.000%
2022-05-25	0.001300	0.001300	0.001275	0.001300	0.000%	36,337,390	-75.000%
2022-05-24	0.001300	0.001300	0.001300	0.001300	0.000%	19,736,669	-75.000%
2022-05-23	0.001250	0.001300	0.001250	0.001300	+8.333%	24,728,725	-75.000%
2022-05-20	0.001200	0.001200	0.001150	0.001200	+4.348%	8,347,903	-72.917%
2022-05-19	0.001150	0.001150	0.001150	0.001150	0.000%	33,701,429	-71.739%
2022-05-18	0.001250	0.001250	0.001100	0.001150	-8.000%	46,698,603	-71.739%
2022-05-17	0.001100	0.001250	0.001076	0.001250	+13.636%	24,949,330	-74.000%
2022-05-16	0.001200	0.001200	0.001100	0.001100	-8.333%	5,436,939	-70.455%
2022-05-13	0.001200	0.001200	0.001200	0.001200	0.000%	10,219,229	-72.917%
2022-05-12	0.001450	0.001450	0.001100	0.001200	-17.241%	33,548,391	-72.917%
2022-05-11	0.001000	0.001500	0.001000	0.001450	+52.632%	169,944,879	-77.586%
2022-05-10	0.001150	0.001150	0.000950	0.000950	-17.391%	28,522,123	-65.789%
2022-05-09	0.001100	0.001150	0.000950	0.001150	+4.545%	29,632,280	-71.739%
2022-05-06	0.001300	0.001210	0.000950	0.001100	-15.385%	65,479,440	-70.455%
2022-05-05	0.001300	0.001400	0.001300	0.001300	-3.704%	14,766,300	-75.000%
2022-05-04	0.001400	0.001400	0.001300	0.001350	-3.571%	3,811,952	-75.926%
2022-05-03	0.001450	0.001450	0.001400	0.001400	-3.448%	4,426,225	-76.786%
2022-04-29	0.001450	0.001450	0.001450	0.001450	0.000%	1,425,883	-77.586%
2022-04-28	0.001500	0.001500	0.001450	0.001450	-3.333%	1,714,138	-77.586%
2022-04-27	0.001600	0.001600	0.001500	0.001500	-6.250%	2,308,033	-78.333%
2022-04-26	0.001550	0.001650	0.001400	0.001600	+3.226%	1,767,539	-79.688%
2022-04-25	0.001600	0.001600	0.001500	0.001550	-3.125%	3,203,768	-79.032%
2022-04-22	0.001600	0.001700	0.001500	0.001600	0.000%	8,517,457	-79.688%
2022-04-21	0.001600	0.001650	0.001600	0.001600	0.000%	7,728,048	-79.688%
2022-04-20	0.001600	0.001600	0.001600	0.001600	0.000%	2,159,516	-79.688%
2022-04-19	0.001700	0.001700	0.001600	0.001600	-5.882%	2,541,731	-79.688%
2022-04-14	0.001800	0.001800	0.001600	0.001700	-5.556%	2,233,313	-80.882%
2022-04-13	0.001800	0.001800	0.001800	0.001800	0.000%	1,148,502	-81.944%
2022-04-12	0.001750	0.001800	0.001700	0.001800	+2.857%	153,050	-81.944%
2022-04-11	0.001750	0.001750	0.001700	0.001750	0.000%	498,934	-81.429%
2022-04-08	0.001900	0.001900	0.001750	0.001750	-7.895%	5,602,395	-81.429%
2022-04-07	0.001900	0.001900	0.001800	0.001900	0.000%	3,981,198	-82.895%
2022-04-06	0.002000	0.002050	0.001650	0.001900	-7.317%	9,730,836	-82.895%
2022-04-05	0.002050	0.002050	0.002000	0.002050	0.000%	5,833,507	-84.146%
2022-04-04	0.002100	0.002100	0.002000	0.002050	0.000%	2,590,203	-84.146%
2022-04-01	0.002050	0.002050	0.002050	0.002050	0.000%	1,547,283	-84.146%
2022-03-31	0.002100	0.002100	0.002050	0.002050	-2.381%	306,743	-84.146%
2022-03-30	0.002150	0.002150	0.002100	0.002100	-2.326%	2,948,056	-84.524%
2022-03-29	0.002150	0.002150	0.002000	0.002150	0.000%	6,909,363	-84.884%
2022-03-28	0.002200	0.002200	0.002050	0.002150	-2.273%	11,004,157	-84.884%
2022-03-25	0.002200	0.002200	0.002200	0.002200	0.000%	788,965	-85.227%
2022-03-24	0.002200	0.002200	0.002100	0.002200	0.000%	1,000,000	-85.227%
2022-03-23	0.002200	0.002200	0.002200	0.002200	0.000%	1,172,090	-85.227%
2022-03-22	0.002200	0.002200	0.002100	0.002200	0.000%	7,957,421	-85.227%
2022-03-21	0.002150	0.002250	0.002000	0.002200	+2.326%	3,590,433	-85.227%
2022-03-18	0.002150	0.002150	0.002150	0.002150	0.000%	45,639	-84.884%
2022-03-17	0.002200	0.002200	0.002000	0.002150	-2.273%	376,184	-84.884%
2022-03-16	0.002200	0.002200	0.002000	0.002200	0.000%	4,785,225	-85.227%
2022-03-15	0.002200	0.002200	0.002200	0.002200	0.000%	529,500	-85.227%
2022-03-14	0.002200	0.002250	0.002200	0.002200	0.000%	2,905,043	-85.227%
2022-03-11	0.002150	0.002250	0.002000	0.002200	+2.326%	194,230	-85.227%
2022-03-10	0.002150	0.002150	0.002150	0.002150	0.000%	451,900	-84.884%
2022-03-09	0.002150	0.002150	0.002150	0.002150	0.000%	2,674,906	-84.884%
2022-03-08	0.002150	0.002150	0.002150	0.002150	0.000%	1,480,304	-84.884%
2022-03-07	0.002350	0.002350	0.002150	0.002150	-10.417%	4,856,650	-84.884%
2022-03-04	0.002400	0.002400	0.002400	0.002400	0.000%	2,891,062	-86.458%
2022-03-03	0.002450	0.002450	0.002400	0.002400	-4.000%	36,448	-86.458%
2022-03-01	0.002450	0.002500	0.002450	0.002500	+6.383%	1,430,665	-87.000%
2022-02-28	0.002350	0.002350	0.002350	0.002350	0.000%	2,584,983	-86.170%
2022-02-25	0.002350	0.002350	0.002350	0.002350	0.000%	106,141	-86.170%
2022-02-24	0.002450	0.002450	0.002200	0.002350	-4.082%	3,136,570	-86.170%
2022-02-23	0.002450	0.002450	0.002450	0.002450	0.000%	905,883	-86.735%
2022-02-22	0.002450	0.002450	0.002450	0.002450	0.000%	270,660	-86.735%
2022-02-21	0.002500	0.002500	0.002400	0.002450	-2.000%	10,351,565	-86.735%
2022-02-18	0.002500	0.002500	0.002400	0.002500	0.000%	12,008,469	-87.000%
2022-02-17	0.002550	0.002550	0.002500	0.002500	0.000%	7,281,912	-87.000%
2022-02-16	0.002500	0.002500	0.002500	0.002500	0.000%	26,852,643	-87.000%
2022-02-15	0.002700	0.002700	0.002500	0.002500	-7.407%	8,889,000	-87.000%
2022-02-14	0.002700	0.002700	0.002400	0.002700	+10.204%	51,291,738	-87.963%
2022-02-11	0.002450	0.002450	0.002400	0.002450	0.000%	5,231,544	-86.735%
2022-02-10	0.002450	0.002450	0.002450	0.002450	0.000%	2,524,364	-86.735%
2022-02-09	0.002400	0.002450	0.002300	0.002450	+2.083%	15,019,734	-86.735%
2022-02-08	0.002450	0.002450	0.002400	0.002400	-2.041%	3,465,833	-86.458%
2022-02-07	0.002400	0.002450	0.002300	0.002450	+2.083%	1,982,858	-86.735%
2022-02-04	0.002400	0.002400	0.002400	0.002400	0.000%	7,903,200	-86.458%
2022-02-03	0.002400	0.002400	0.002300	0.002400	0.000%	8,239,449	-86.458%
2022-02-02	0.002400	0.002400	0.002400	0.002400	0.000%	565,943	-86.458%
2022-02-01	0.002350	0.002400	0.002350	0.002400	+2.128%	3,546,756	-86.458%
2022-01-31	0.002350	0.002350	0.002350	0.002350	0.000%	15,563,521	-86.170%
2022-01-28	0.002350	0.002350	0.002200	0.002350	0.000%	9,054,576	-86.170%
2022-01-27	0.002750	0.002750	0.002350	0.002350	-9.615%	16,924,900	-86.170%
2022-01-26	0.001950	0.002600	0.001950	0.002600	+33.333%	33,702,202	-87.500%
2022-01-25	0.001900	0.001950	0.001700	0.001950	+2.632%	31,824,186	-83.333%
2022-01-24	0.002150	0.002150	0.001900	0.001900	-11.628%	61,152,770	-82.895%
2022-01-21	0.002150	0.002250	0.002150	0.002150	0.000%	41,083,692	-84.884%
2022-01-20	0.003250	0.003250	0.002150	0.002150	-33.846%	27,962,899	-84.884%
2022-01-19	0.002750	0.003250	0.002750	0.003250	+18.182%	2,648,115	-90.000%
2022-01-18	0.002750	0.003000	0.002500	0.002750	0.000%	1,441,989	-88.182%
2022-01-17	0.002750	0.002750	0.002500	0.002750	0.000%	3,401,149	-88.182%
2022-01-14	0.003000	0.003000	0.002450	0.002750	-8.333%	4,342,526	-88.182%
2022-01-13	0.003000	0.003000	0.003000	0.003000	0.000%	5,689,491	-89.167%
2022-01-12	0.003000	0.003000	0.003000	0.003000	0.000%	124,250	-89.167%
2022-01-11	0.003000	0.003000	0.003000	0.003000	0.000%	824,040	-89.167%
2022-01-10	0.003250	0.003250	0.003000	0.003000	-7.692%	1,593,528	-89.167%
2022-01-07	0.002750	0.003500	0.002500	0.003250	+18.182%	7,613,776	-90.000%
2022-01-06	0.004000	0.004000	0.002750	0.002750	-31.250%	10,207,779	-88.182%
2022-01-05	0.004000	0.004000	0.004000	0.004000	0.000%	3,163,740	-91.875%
2022-01-04	0.004500	0.004500	0.004000	0.004000	-11.111%	6,651,565	-91.875%
2021-12-31	0.003800	0.004500	0.003000	0.004500	+18.421%	5,175,044	-92.778%
2021-12-30	0.003500	0.003800	0.002500	0.003800	+8.571%	13,322,280	-91.447%
2021-12-29	0.004000	0.004000	0.003500	0.003500	-12.500%	18,723,471	-90.714%
2021-12-24	0.002500	0.005000	0.002000	0.004000	-36.000%	45,211,781	-91.875%
2021-12-23	0.006750	0.006750	0.006000	0.006250	-7.407%	2,997,238	-94.800%
2021-12-22	0.005750	0.006750	0.005000	0.006750	+8.000%	11,515,337	-95.185%
2021-12-21	0.006500	0.006500	0.006250	0.006250	-3.846%	6,117,556	-94.800%
2021-12-20	0.009500	0.009500	0.005000	0.006500	-38.095%	8,893,213	-95.000%
2021-12-17	0.010500	0.010500	0.010000	0.010500	0.000%	143,886	-96.905%
2021-12-16	0.010500	0.010500	0.010500	0.010500	0.000%	368,025	-96.905%
2021-12-15	0.010500	0.010500	0.010500	0.010500	0.000%	487,375	-96.905%
2021-12-14	0.009500	0.010500	0.009000	0.010500	+10.526%	1,040,583	-96.905%
2021-12-13	0.009800	0.009800	0.009500	0.009500	-3.061%	3,261,797	-96.579%
2021-12-10	0.010500	0.010500	0.009800	0.009800	-6.667%	2,578,508	-96.684%
2021-12-09	0.010500	0.010500	0.010500	0.010500	-8.696%	397,286	-96.905%
2021-12-07	0.011500	0.011500	0.011500	0.011500	-2.128%	482,752	-97.174%
2021-12-02	0.011750	0.011750	0.011750	0.011750	0.000%	59,791	-97.234%
2021-11-30	0.011500	0.011750	0.011500	0.011750	0.000%	630,000	-97.234%
2021-11-29	0.011750	0.011750	0.011750	0.011750	0.000%	44,082	-97.234%
2021-11-26	0.011750	0.011750	0.011750	0.011750	0.000%	56,654	-97.234%
2021-11-25	0.011750	0.011750	0.011750	0.011750	0.000%	221,128	-97.234%
2021-11-24	0.011750	0.011750	0.011750	0.011750	0.000%	236,569	-97.234%
2021-11-23	0.011750	0.011750	0.011750	0.011750	0.000%	205,337	-97.234%
2021-11-22	0.012250	0.012250	0.011500	0.011750	-4.082%	586,046	-97.234%
2021-11-19	0.012250	0.012250	0.011500	0.012250	0.000%	1,003,221	-97.347%
2021-11-18	0.012250	0.012250	0.012250	0.012250	0.000%	111,609	-97.347%
2021-11-17	0.012250	0.012250	0.011500	0.012250	0.000%	386,505	-97.347%
2021-11-16	0.012250	0.012250	0.011500	0.012250	0.000%	517,354	-97.347%
2021-11-15	0.012250	0.012250	0.012250	0.012250	0.000%	88,542	-97.347%
2021-11-12	0.012750	0.012750	0.012250	0.012250	-3.922%	643,242	-97.347%
2021-11-11	0.012750	0.013500	0.013500	0.012750	0.000%	623,549	-97.451%
2021-11-10	0.012750	0.012750	0.012750	0.012750	0.000%	295,924	-97.451%
2021-11-09	0.012750	0.012750	0.012750	0.012750	0.000%	140,265	-97.451%
2021-11-08	0.013000	0.013000	0.012750	0.012750	-1.923%	1,474,589	-97.451%
2021-11-05	0.013000	0.013000	0.013000	0.013000	0.000%	143,264	-97.500%
2021-11-04	0.011750	0.013250	0.011750	0.013000	+10.638%	2,876,290	-97.500%
2021-11-03	0.012500	0.012500	0.011750	0.011750	-6.000%	2,025,748	-97.234%
2021-11-02	0.012500	0.012500	0.011500	0.012500	0.000%	157,922	-97.400%
2021-11-01	0.012750	0.012750	0.012000	0.012500	-1.961%	241,541	-97.400%
2021-10-29	0.012750	0.012750	0.012750	0.012750	0.000%	207,458	-97.451%
2021-10-28	0.012750	0.012750	0.012750	0.012750	0.000%	331,749	-97.451%
2021-10-27	0.012750	0.012750	0.012750	0.012750	0.000%	216,267	-97.451%
2021-10-26	0.012750	0.012750	0.012750	0.012750	0.000%	138,063	-97.451%
2021-10-25	0.012750	0.012750	0.012000	0.012750	0.000%	176,169	-97.451%
2021-10-22	0.012750	0.012750	0.012750	0.012750	0.000%	440,515	-97.451%
2021-10-21	0.012250	0.012750	0.012250	0.012750	+4.082%	921,648	-97.451%
2021-10-20	0.012750	0.012750	0.011750	0.012250	-3.922%	2,339,340	-97.347%
2021-10-19	0.012750	0.012750	0.012000	0.012750	0.000%	155,225	-97.451%
2021-10-18	0.012750	0.012750	0.012750	0.012750	0.000%	720,336	-97.451%
2021-10-15	0.012750	0.012750	0.012000	0.012750	0.000%	624,517	-97.451%
2021-10-14	0.012750	0.012750	0.012750	0.012750	0.000%	568,589	-97.451%
2021-10-13	0.013500	0.013500	0.012750	0.012750	-5.556%	2,442,353	-97.451%
2021-10-12	0.013500	0.013500	0.013500	0.013500	0.000%	78,347	-97.593%
2021-10-11	0.013500	0.013500	0.013500	0.013500	0.000%	1,294,857	-97.593%
2021-10-08	0.013500	0.013500	0.013000	0.013500	0.000%	182,438	-97.593%
2021-10-07	0.013500	0.013500	0.013500	0.013500	0.000%	202,381	-97.593%
2021-10-06	0.013500	0.013500	0.013000	0.013500	0.000%	837,205	-97.593%
2021-10-05	0.013500	0.013500	0.013500	0.013500	0.000%	406,056	-97.593%
2021-10-04	0.013500	0.013500	0.013500	0.013500	0.000%	1,383,100	-97.593%
2021-10-01	0.013500	0.013500	0.013000	0.013500	0.000%	994,264	-97.593%
2021-09-30	0.013500	0.013500	0.013500	0.013500	0.000%	537,625	-97.593%
2021-09-29	0.013500	0.013500	0.013000	0.013500	0.000%	1,711,016	-97.593%
2021-09-28	0.013250	0.013500	0.013000	0.013500	+3.846%	2,738,530	-97.593%
2021-09-27	0.013000	0.013000	0.012500	0.013000	0.000%	342,640	-97.500%
2021-09-24	0.013000	0.013000	0.012500	0.013000	0.000%	844,185	-97.500%
2021-09-23	0.013500	0.013500	0.013000	0.013000	-3.704%	1,691,740	-97.500%
2021-09-22	0.015000	0.015000	0.013500	0.013500	-10.000%	7,811,864	-97.593%
2021-09-21	0.015000	0.015000	0.015000	0.015000	0.000%	445,146	-97.833%
2021-09-20	0.015750	0.015750	0.015000	0.015000	-4.762%	830,034	-97.833%
2021-09-17	0.015500	0.015750	0.014500	0.015750	+1.613%	3,931,649	-97.937%
2021-09-16	0.015500	0.015500	0.015500	0.015500	0.000%	785,718	-97.903%
2021-09-15	0.015500	0.015500	0.015500	0.015500	0.000%	342,724	-97.903%
2021-09-14	0.015250	0.015500	0.015250	0.015500	+1.639%	798,657	-97.903%
2021-09-13	0.016000	0.016000	0.015000	0.015250	0.000%	213,517	-97.869%
2021-09-10	0.015500	0.015500	0.015250	0.015250	-1.613%	3,112,490	-97.869%
2021-09-09	0.015250	0.015500	0.015250	0.015500	+1.639%	3,454,077	-97.903%
2021-09-08	0.015500	0.015500	0.015000	0.015250	-1.613%	836,704	-97.869%
2021-09-07	0.015500	0.016000	0.015250	0.015500	0.000%	3,482,622	-97.903%
2021-09-06	0.016500	0.016500	0.015500	0.015500	-6.061%	6,418,005	-97.903%
2021-09-03	0.016500	0.016500	0.016500	0.016500	0.000%	1,169,192	-98.030%
2021-09-02	0.016500	0.016500	0.016000	0.016500	0.000%	670,071	-98.030%
2021-09-01	0.017000	0.017000	0.016250	0.016500	-2.941%	5,166,449	-98.030%
2021-08-31	0.017500	0.017500	0.017000	0.017000	-2.857%	9,542,165	-98.088%
2021-08-27	0.016750	0.017500	0.016750	0.017500	+4.478%	1,572,444	-98.143%
2021-08-26	0.017250	0.017250	0.016750	0.016750	-2.899%	1,273,587	-98.060%
2021-08-25	0.015500	0.017500	0.015500	0.017250	+11.290%	4,672,597	-98.116%
2021-08-24	0.015500	0.015500	0.015500	0.015500	0.000%	672,869	-97.903%
2021-08-23	0.015750	0.015750	0.015500	0.015500	-1.587%	1,120,116	-97.903%
2021-08-20	0.015750	0.015750	0.015750	0.015750	0.000%	1,324,966	-97.937%
2021-08-19	0.015500	0.015750	0.015500	0.015750	+1.613%	1,607,010	-97.937%
2021-08-18	0.015500	0.015500	0.015500	0.015500	0.000%	2,115,756	-97.903%
2021-08-17	0.015500	0.015500	0.015000	0.015500	0.000%	276,521	-97.903%
2021-08-16	0.015500	0.015500	0.015500	0.015500	0.000%	770,965	-97.903%
2021-08-13	0.015750	0.015750	0.015500	0.015500	-1.587%	718,998	-97.903%
2021-08-12	0.015750	0.015750	0.015750	0.015750	0.000%	1,257,961	-97.937%
2021-08-11	0.016500	0.016500	0.015750	0.015750	-4.545%	1,110,175	-97.937%
2021-08-10	0.016500	0.017100	0.017100	0.016500	0.000%	1,139,287	-98.030%
2021-08-09	0.017000	0.017000	0.016500	0.016500	-2.941%	2,203,970	-98.030%
2021-08-06	0.017000	0.017000	0.016750	0.017000	0.000%	2,051,966	-98.088%
2021-08-05	0.016500	0.017000	0.016500	0.017000	+4.615%	2,209,424	-98.088%
2021-08-04	0.016000	0.016250	0.016000	0.016250	+1.563%	1,536,247	-98.000%
2021-08-03	0.016000	0.016000	0.016000	0.016000	0.000%	397,242	-97.969%
2021-08-02	0.016250	0.016250	0.015000	0.016000	0.000%	276,080	-97.969%
2021-07-30	0.016000	0.016000	0.016000	0.016000	0.000%	866,316	-97.969%
2021-07-29	0.016000	0.016000	0.016000	0.016000	0.000%	277,189	-97.969%
2021-07-28	0.016000	0.016000	0.016000	0.016000	0.000%	232,387	-97.969%
2021-07-27	0.016000	0.016000	0.016000	0.016000	0.000%	1,281,259	-97.969%
2021-07-26	0.016250	0.016250	0.015000	0.016000	-1.538%	1,182,733	-97.969%
2021-07-23	0.016250	0.016250	0.015000	0.016250	0.000%	1,069,665	-98.000%
2021-07-22	0.015750	0.016250	0.015750	0.016250	+3.175%	576,487	-98.000%
2021-07-21	0.015750	0.015750	0.015750	0.015750	0.000%	1,853,195	-97.937%
2021-07-20	0.016250	0.016500	0.016500	0.015750	-3.077%	769,482	-97.937%
2021-07-19	0.016500	0.016500	0.015500	0.016250	-1.515%	853,395	-98.000%
2021-07-16	0.016500	0.016500	0.016500	0.016500	0.000%	241,132	-98.030%
2021-07-15	0.016250	0.016500	0.016250	0.016500	+1.538%	1,621,214	-98.030%
2021-07-14	0.016250	0.016250	0.016250	0.016250	0.000%	2,915,218	-98.000%
2021-07-13	0.016500	0.016500	0.016250	0.016250	-1.515%	1,621,014	-98.000%
2021-07-12	0.016500	0.016500	0.016500	0.016500	0.000%	2,149,771	-98.030%
2021-07-09	0.016750	0.016750	0.016500	0.016500	-1.493%	747,876	-98.030%
2021-07-07	0.016750	0.016750	0.016500	0.016750	0.000%	652,114	-98.060%
2021-07-06	0.017500	0.017500	0.016750	0.016750	-4.286%	2,168,723	-98.060%
2021-07-05	0.017500	0.017500	0.017500	0.017500	0.000%	876,701	-98.143%
2021-07-02	0.017500	0.017500	0.017500	0.017500	0.000%	690,932	-98.143%
2021-07-01	0.017500	0.017500	0.017000	0.017500	0.000%	575,835	-98.143%
2021-06-30	0.017500	0.017500	0.017000	0.017500	0.000%	702,311	-98.143%

.dark-mode .GWWBSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWWBSv{ color: #333333; background-color: white; border: 2px solid #333333; }DMTRDEEPMATTER GROUP PLCstock LSE

DMTR
DEEPMATTER GROUP PLC
stock LSE