Dunelm Group (DNLM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunelm Group

Date Open High Low Close* Volume
16/01/2017 680.00p 698.50p 680.00p 690.50p 349196
13/01/2017 726.00p 733.55p 692.36p 698.00p 1260949
12/01/2017 790.50p 795.00p 742.00p 742.00p 484058
11/01/2017 797.50p 807.50p 797.00p 797.00p 334281
10/01/2017 792.50p 808.63p 792.50p 808.00p 212004
09/01/2017 806.00p 819.00p 789.00p 802.50p 255814
06/01/2017 805.00p 807.50p 795.32p 801.00p 155015
05/01/2017 793.50p 806.00p 782.50p 802.00p 150794
04/01/2017 800.00p 800.00p 775.00p 781.50p 195633
03/01/2017 809.50p 809.50p 786.72p 790.50p 185800
30/12/2016 807.50p 807.50p 792.50p 804.50p 38667
29/12/2016 791.00p 801.50p 786.50p 796.50p 99827
28/12/2016 796.00p 796.85p 785.00p 795.50p 97540
23/12/2016 787.00p 796.00p 786.30p 787.00p 37981
22/12/2016 788.50p 801.95p 776.80p 799.50p 75920
21/12/2016 794.50p 796.50p 777.50p 792.50p 135318
20/12/2016 795.00p 801.76p 786.50p 792.00p 189473
19/12/2016 800.00p 805.00p 787.87p 797.50p 95608
16/12/2016 796.00p 804.00p 789.50p 800.00p 257670
15/12/2016 807.50p 807.50p 793.91p 802.50p 344928
14/12/2016 816.50p 816.50p 793.71p 811.00p 330422
13/12/2016 776.00p 801.50p 775.50p 798.50p 359370
12/12/2016 755.50p 776.36p 755.50p 775.50p 250838
09/12/2016 762.50p 778.00p 762.50p 769.00p 228506
08/12/2016 758.00p 765.00p 757.00p 761.00p 201951
07/12/2016 729.50p 759.50p 729.50p 757.50p 468354
06/12/2016 756.00p 756.00p 731.50p 738.00p 157738
05/12/2016 729.50p 744.50p 725.26p 743.00p 135329
02/12/2016 731.00p 736.50p 726.50p 733.50p 103639
01/12/2016 736.00p 741.00p 729.50p 733.00p 294183
30/11/2016 743.00p 751.50p 736.50p 739.00p 247419
29/11/2016 750.00p 754.06p 745.00p 752.00p 273892
28/11/2016 743.50p 755.00p 739.50p 745.50p 236149
25/11/2016 742.50p 748.50p 738.66p 743.50p 219837
24/11/2016 750.50p 755.50p 740.50p 745.00p 255726
23/11/2016 759.50p 762.50p 747.00p 752.50p 210379
22/11/2016 758.50p 768.00p 746.48p 759.50p 171779
21/11/2016 769.00p 769.35p 749.00p 753.50p 193359
18/11/2016 764.50p 774.50p 759.54p 769.50p 194755
17/11/2016 758.00p 776.00p 758.00p 770.50p 124072
16/11/2016 760.00p 766.50p 751.50p 760.00p 283380
15/11/2016 754.00p 769.10p 754.00p 758.50p 163275
14/11/2016 762.50p 771.00p 751.50p 753.50p 152303
11/11/2016 755.00p 756.00p 747.75p 756.00p 280076
10/11/2016 753.00p 774.50p 750.00p 750.00p 291655
09/11/2016 745.00p 755.34p 729.87p 752.00p 228987
08/11/2016 759.50p 762.00p 753.00p 753.00p 232159
07/11/2016 767.00p 769.56p 754.00p 754.00p 182600
04/11/2016 763.50p 772.00p 752.50p 757.00p 226137
03/11/2016 758.50p 792.50p 755.00p 773.50p 377280
02/11/2016 762.00p 779.00p 760.90p 776.00p 279226
01/11/2016 762.50p 771.44p 758.00p 767.50p 308476
31/10/2016 762.50p 767.79p 751.63p 756.50p 254472
28/10/2016 757.00p 771.50p 750.40p 767.00p 501550
27/10/2016 769.50p 769.50p 755.00p 757.00p 295508
26/10/2016 770.00p 776.62p 759.00p 768.00p 330778
25/10/2016 778.00p 778.50p 759.54p 761.00p 288912
24/10/2016 782.00p 790.00p 770.00p 774.50p 296704
21/10/2016 783.00p 785.50p 774.80p 776.50p 220044
20/10/2016 787.50p 791.00p 779.50p 779.50p 364157
19/10/2016 775.50p 778.50p 769.50p 774.00p 341469
18/10/2016 776.50p 780.50p 769.00p 772.50p 426911
17/10/2016 782.00p 786.00p 768.50p 768.50p 333089
14/10/2016 800.00p 800.00p 781.50p 783.50p 673825
13/10/2016 804.50p 804.50p 791.50p 793.50p 325244
12/10/2016 806.00p 806.00p 792.50p 802.00p 232986
11/10/2016 779.50p 810.50p 779.50p 803.00p 353734
10/10/2016 790.00p 801.13p 786.00p 790.50p 476514
07/10/2016 829.50p 830.00p 791.50p 799.50p 354946
06/10/2016 825.00p 835.03p 805.36p 823.00p 1052572
05/10/2016 859.50p 861.00p 847.50p 857.50p 198128
04/10/2016 851.50p 862.09p 851.00p 851.00p 558651
03/10/2016 856.50p 858.70p 851.00p 856.00p 376435
30/09/2016 842.00p 853.00p 835.00p 852.00p 183022
29/09/2016 860.00p 860.00p 838.50p 852.00p 144271
28/09/2016 847.00p 855.73p 847.00p 854.50p 372516
27/09/2016 865.50p 865.50p 842.00p 848.50p 187589
26/09/2016 860.50p 870.00p 847.90p 855.50p 121762
23/09/2016 877.00p 877.22p 868.00p 870.00p 158393
22/09/2016 875.00p 877.50p 867.00p 874.00p 302606
21/09/2016 866.50p 875.29p 863.00p 864.50p 151609
20/09/2016 880.50p 880.50p 863.00p 871.50p 151849
19/09/2016 898.00p 898.00p 872.00p 875.00p 373799
16/09/2016 885.00p 897.50p 884.50p 890.00p 393515
15/09/2016 891.00p 915.00p 877.50p 890.00p 310961
14/09/2016 915.00p 925.00p 889.25p 892.50p 473042
13/09/2016 918.50p 918.50p 903.50p 915.50p 191687
12/09/2016 915.00p 915.00p 883.50p 906.50p 132377
09/09/2016 900.00p 919.50p 900.00p 905.00p 124053
08/09/2016 921.50p 924.00p 913.50p 922.50p 158483
07/09/2016 915.00p 929.50p 912.50p 924.50p 115747
06/09/2016 919.50p 921.00p 911.00p 915.50p 129499
05/09/2016 910.50p 933.00p 910.50p 915.00p 112278
02/09/2016 943.00p 943.00p 918.00p 929.00p 190256
01/09/2016 899.50p 941.50p 895.55p 932.00p 155736
31/08/2016 883.00p 910.00p 864.27p 898.00p 147549
30/08/2016 904.00p 904.50p 878.00p 885.50p 87655
26/08/2016 879.50p 907.00p 879.50p 903.00p 99177
25/08/2016 900.50p 905.06p 893.00p 899.00p 134735
24/08/2016 893.50p 902.22p 892.00p 900.00p 143252
23/08/2016 900.00p 908.50p 893.00p 896.00p 127692
22/08/2016 885.50p 898.00p 885.33p 895.00p 132721
19/08/2016 884.50p 890.15p 879.35p 885.50p 97871
18/08/2016 859.50p 890.50p 859.50p 886.50p 84698
17/08/2016 902.00p 902.00p 871.08p 877.50p 92591
16/08/2016 890.50p 897.50p 862.33p 879.00p 149138
15/08/2016 909.50p 909.50p 889.50p 896.50p 67016
12/08/2016 903.00p 913.50p 897.00p 904.50p 100472
11/08/2016 894.00p 901.00p 883.00p 898.50p 149166
10/08/2016 886.50p 890.98p 879.00p 884.50p 164251
09/08/2016 887.50p 890.50p 876.50p 884.00p 149662
08/08/2016 880.00p 886.00p 871.00p 884.50p 166006
05/08/2016 866.00p 876.00p 857.00p 874.00p 154400
04/08/2016 856.00p 875.02p 848.00p 868.00p 444223
03/08/2016 851.50p 857.00p 848.50p 850.00p 203147
02/08/2016 855.00p 866.50p 846.50p 852.00p 229837
01/08/2016 850.50p 855.00p 839.50p 845.50p 82758
29/07/2016 858.00p 858.00p 844.00p 850.00p 158305
28/07/2016 847.50p 855.00p 847.50p 850.50p 99859
27/07/2016 841.00p 851.00p 816.88p 850.00p 208439
26/07/2016 847.00p 848.00p 838.50p 841.50p 143242
25/07/2016 850.50p 851.80p 837.70p 847.00p 178454
22/07/2016 848.00p 848.00p 837.50p 847.00p 161723
21/07/2016 851.50p 851.50p 839.50p 848.00p 129278
20/07/2016 842.50p 853.00p 839.50p 850.00p 364630
19/07/2016 845.00p 850.00p 841.32p 848.00p 229442
18/07/2016 846.50p 852.59p 840.50p 846.00p 250203
15/07/2016 843.00p 843.00p 832.00p 841.00p 198343
14/07/2016 851.00p 851.00p 837.00p 842.00p 331469
13/07/2016 833.00p 850.50p 827.50p 843.00p 276240
12/07/2016 823.50p 861.37p 823.50p 830.00p 159406
11/07/2016 824.50p 834.50p 800.50p 833.00p 371996
08/07/2016 770.50p 810.00p 770.50p 803.50p 170462
07/07/2016 755.00p 781.00p 750.00p 781.00p 268787
06/07/2016 726.50p 757.50p 724.00p 755.50p 538467
05/07/2016 761.00p 775.00p 731.50p 741.00p 438101
04/07/2016 800.00p 800.00p 773.50p 776.50p 169534
01/07/2016 805.50p 807.50p 766.50p 797.00p 263204
30/06/2016 789.00p 792.51p 764.00p 788.50p 252871
29/06/2016 760.50p 794.50p 760.50p 785.00p 634379
28/06/2016 799.50p 800.00p 760.00p 770.00p 264559
27/06/2016 860.00p 860.00p 777.50p 779.50p 312191
24/06/2016 940.00p 943.00p 840.00p 860.00p 477802
23/06/2016 982.00p 999.00p 950.20p 972.00p 160310
22/06/2016 966.50p 969.50p 945.00p 966.00p 187038
21/06/2016 956.50p 958.00p 937.00p 944.00p 61447
20/06/2016 939.50p 970.00p 922.91p 966.50p 495842
17/06/2016 895.00p 929.00p 894.60p 920.00p 526346
16/06/2016 906.50p 918.00p 888.00p 888.00p 280573
15/06/2016 904.50p 913.00p 887.84p 907.50p 258449
14/06/2016 890.00p 890.00p 873.00p 884.00p 211657
13/06/2016 894.50p 902.50p 877.00p 893.50p 144433
10/06/2016 919.50p 919.50p 895.50p 902.50p 111492
09/06/2016 913.50p 935.50p 903.12p 917.00p 61420
08/06/2016 924.50p 942.00p 909.00p 924.50p 196324
07/06/2016 944.00p 949.78p 938.50p 945.00p 42854
06/06/2016 940.50p 952.00p 915.50p 945.50p 58436
03/06/2016 941.00p 955.00p 934.00p 940.00p 57277
02/06/2016 923.50p 952.50p 921.50p 951.00p 103309
01/06/2016 948.50p 949.50p 931.50p 935.00p 50583
31/05/2016 947.00p 955.50p 934.50p 954.50p 201180
27/05/2016 948.00p 956.50p 940.00p 947.50p 47455
26/05/2016 950.50p 964.00p 950.50p 953.00p 45772
25/05/2016 959.00p 963.00p 954.50p 954.50p 65877
24/05/2016 952.50p 967.00p 950.00p 959.00p 371230
23/05/2016 947.00p 966.06p 942.12p 957.00p 223198
20/05/2016 928.00p 954.50p 928.00p 951.00p 84535
19/05/2016 921.50p 948.05p 921.50p 939.50p 90455
18/05/2016 923.00p 944.50p 923.00p 932.00p 125103
17/05/2016 915.00p 925.00p 910.00p 918.50p 121228
16/05/2016 916.50p 939.98p 909.00p 914.00p 118662
13/05/2016 895.00p 925.00p 895.00p 918.50p 192321
12/05/2016 912.00p 912.00p 883.00p 900.00p 158912
11/05/2016 897.00p 902.82p 888.50p 888.50p 257101
10/05/2016 899.00p 905.00p 896.00p 900.00p 49141
09/05/2016 899.00p 902.60p 891.50p 894.00p 51375
06/05/2016 903.50p 905.00p 885.50p 887.50p 52176
05/05/2016 904.00p 908.50p 894.00p 897.50p 75770
04/05/2016 897.00p 903.50p 886.00p 891.00p 100027
03/05/2016 896.00p 900.34p 881.55p 885.00p 126624
29/04/2016 906.50p 907.00p 883.50p 883.50p 82930
28/04/2016 908.00p 911.00p 893.57p 904.50p 86500
27/04/2016 898.50p 915.75p 898.50p 911.00p 135587
26/04/2016 911.00p 912.50p 897.00p 903.00p 100343
25/04/2016 918.50p 918.50p 895.00p 898.50p 135168
22/04/2016 902.50p 916.50p 895.50p 895.50p 92222
21/04/2016 917.00p 918.50p 902.00p 902.00p 89073
20/04/2016 922.00p 924.00p 906.50p 920.00p 142953
19/04/2016 912.50p 930.00p 903.00p 915.50p 128949
18/04/2016 914.50p 914.50p 904.00p 912.50p 149089
15/04/2016 895.00p 915.00p 895.00p 915.00p 109988
14/04/2016 915.00p 916.01p 910.00p 913.00p 145080
13/04/2016 920.00p 930.00p 903.00p 910.00p 4979505
12/04/2016 952.00p 965.07p 951.00p 953.50p 67294
11/04/2016 958.00p 960.00p 942.50p 957.00p 50952
08/04/2016 950.00p 959.50p 938.00p 959.50p 111363
07/04/2016 920.00p 965.00p 920.00p 948.50p 212251
06/04/2016 900.50p 928.00p 900.00p 910.00p 59621
05/04/2016 907.50p 908.80p 894.00p 902.00p 52970
04/04/2016 911.50p 914.55p 898.50p 900.00p 58591

*Close Price adjusted for both dividends and splits