Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/05/2015 921.00p 937.00p 921.00p 935.00p 87815
12/05/2015 919.00p 933.00p 916.50p 928.00p 67704
11/05/2015 940.00p 940.00p 915.50p 928.00p 109838
08/05/2015 917.50p 943.00p 908.00p 937.50p 259996
07/05/2015 900.00p 909.50p 895.50p 907.00p 115527
06/05/2015 920.00p 960.00p 900.00p 903.50p 243656
05/05/2015 870.00p 924.50p 870.00p 918.00p 199429
01/05/2015 899.00p 903.50p 879.66p 902.00p 24471
30/04/2015 861.50p 915.50p 861.50p 901.00p 79770
29/04/2015 861.50p 905.00p 861.50p 899.00p 72350
28/04/2015 890.00p 904.50p 867.54p 900.50p 130333
27/04/2015 888.00p 897.11p 871.98p 889.50p 78907
24/04/2015 884.00p 896.00p 874.50p 885.00p 120739
23/04/2015 865.00p 879.59p 863.00p 868.50p 56815
22/04/2015 885.00p 886.17p 854.95p 871.00p 56739
21/04/2015 902.50p 902.50p 871.00p 881.50p 55788
20/04/2015 877.50p 877.50p 860.00p 872.00p 55473
17/04/2015 873.00p 876.00p 863.67p 867.00p 90517
16/04/2015 870.50p 883.50p 870.50p 871.00p 103040
15/04/2015 860.00p 888.00p 860.00p 878.00p 75333
14/04/2015 891.00p 894.50p 870.00p 887.00p 59959
13/04/2015 920.00p 920.00p 870.50p 883.50p 82045
10/04/2015 884.00p 887.94p 872.50p 882.50p 145979
09/04/2015 919.00p 919.00p 873.50p 880.50p 79152
08/04/2015 911.50p 911.50p 870.00p 877.50p 86869
07/04/2015 880.00p 885.00p 872.00p 885.00p 105832
02/04/2015 859.50p 879.00p 833.51p 869.50p 197221
01/04/2015 839.00p 863.50p 835.50p 853.00p 169192
31/03/2015 833.00p 847.00p 833.00p 840.00p 202996
30/03/2015 833.00p 851.50p 827.50p 833.00p 121332
27/03/2015 825.00p 857.25p 825.00p 828.50p 72176
26/03/2015 833.00p 843.56p 820.98p 830.00p 109257
25/03/2015 865.00p 865.00p 842.00p 844.00p 95724
24/03/2015 842.00p 858.00p 842.00p 843.50p 63828
23/03/2015 834.50p 845.50p 832.50p 844.00p 96361
20/03/2015 836.00p 844.50p 831.00p 844.50p 161930
19/03/2015 839.50p 843.00p 827.50p 834.50p 112338
18/03/2015 837.50p 853.00p 832.94p 841.00p 106886
17/03/2015 837.00p 837.00p 822.00p 825.50p 150612
16/03/2015 833.00p 843.50p 825.30p 833.00p 89693
13/03/2015 835.00p 837.00p 821.44p 829.00p 65333
12/03/2015 845.00p 845.00p 827.00p 828.00p 76750
11/03/2015 863.50p 878.00p 828.00p 841.50p 151932
10/03/2015 870.00p 873.00p 850.00p 850.50p 113232
09/03/2015 885.00p 886.75p 863.86p 867.50p 101104
06/03/2015 881.00p 890.50p 874.50p 879.00p 258994
05/03/2015 866.50p 889.50p 866.50p 882.50p 61887
04/03/2015 860.00p 890.54p 860.00p 867.50p 186102
03/03/2015 888.00p 889.30p 858.68p 876.50p 250323
02/03/2015 900.00p 955.00p 900.00p 936.00p 224347
27/02/2015 916.50p 925.78p 905.50p 918.00p 178050
26/02/2015 926.00p 934.98p 916.00p 920.00p 140459
25/02/2015 933.00p 937.00p 916.50p 932.50p 100317
24/02/2015 934.50p 948.33p 918.50p 925.50p 191390
23/02/2015 931.00p 939.00p 915.50p 935.50p 99740
20/02/2015 942.50p 945.00p 920.50p 920.50p 164245
19/02/2015 935.50p 944.04p 923.50p 938.00p 97636
18/02/2015 930.00p 949.00p 930.00p 948.50p 123449
17/02/2015 944.50p 950.00p 924.00p 935.00p 452220
16/02/2015 929.00p 949.50p 917.00p 945.00p 332677
13/02/2015 940.00p 940.00p 913.50p 924.00p 132905
12/02/2015 915.00p 937.50p 915.00p 931.50p 112556
11/02/2015 908.00p 943.18p 891.57p 929.50p 453438
10/02/2015 874.00p 877.50p 866.00p 867.00p 54120
09/02/2015 905.50p 905.50p 868.00p 868.00p 116542
06/02/2015 900.00p 917.00p 884.50p 891.00p 164491
05/02/2015 890.00p 901.50p 880.00p 901.50p 45155
04/02/2015 887.50p 895.60p 874.50p 883.50p 77503
03/02/2015 869.00p 885.00p 856.22p 875.00p 63219
02/02/2015 886.00p 893.00p 852.62p 865.00p 66619
30/01/2015 871.50p 888.00p 855.19p 879.50p 53561
29/01/2015 860.50p 878.67p 860.00p 870.00p 47326
28/01/2015 878.00p 885.00p 860.50p 873.50p 29728
27/01/2015 882.50p 882.50p 860.00p 863.00p 65014
26/01/2015 890.00p 890.00p 856.00p 875.00p 68306
23/01/2015 875.00p 884.83p 860.00p 879.00p 72427
22/01/2015 871.00p 878.66p 857.00p 860.00p 53182
21/01/2015 836.00p 870.00p 836.00p 864.00p 84618
20/01/2015 846.00p 871.50p 832.10p 864.00p 71287
19/01/2015 820.00p 873.50p 820.00p 860.00p 62793
16/01/2015 869.50p 869.50p 838.00p 844.50p 48901
15/01/2015 827.50p 847.00p 827.50p 845.50p 50682
14/01/2015 838.50p 856.61p 824.10p 832.50p 50682
13/01/2015 845.50p 859.00p 820.00p 838.00p 91853
12/01/2015 815.00p 862.40p 800.00p 844.00p 107080
09/01/2015 865.00p 869.50p 828.00p 840.50p 247736
08/01/2015 865.00p 899.00p 865.00p 870.00p 133606
07/01/2015 869.00p 882.50p 845.30p 855.00p 110952
06/01/2015 911.50p 920.00p 872.50p 872.50p 107056
05/01/2015 927.50p 927.50p 893.00p 898.50p 47158
02/01/2015 937.50p 937.50p 910.00p 923.50p 32102
31/12/2014 925.00p 939.50p 917.50p 932.00p 19616
30/12/2014 927.50p 954.23p 913.20p 927.00p 17269
29/12/2014 930.00p 930.00p 910.20p 925.00p 29815
24/12/2014 930.00p 930.00p 913.90p 925.00p 15250
23/12/2014 930.00p 930.00p 912.00p 926.50p 30888
22/12/2014 919.50p 949.91p 915.50p 925.00p 52805
19/12/2014 954.50p 954.50p 901.88p 930.50p 219565
18/12/2014 892.00p 928.00p 872.50p 915.50p 103553
17/12/2014 873.50p 891.50p 862.25p 884.00p 42800
16/12/2014 861.50p 890.00p 852.50p 887.00p 72305
15/12/2014 884.50p 892.50p 866.00p 866.00p 45377
12/12/2014 886.50p 886.50p 858.10p 867.50p 50304
11/12/2014 875.50p 887.50p 873.50p 886.50p 56375
10/12/2014 887.50p 888.00p 856.08p 880.00p 72258
09/12/2014 891.50p 894.00p 865.00p 870.00p 113195
08/12/2014 850.50p 899.33p 850.50p 875.00p 60733
05/12/2014 863.00p 886.16p 854.68p 877.00p 49648
04/12/2014 864.00p 885.10p 855.00p 862.00p 43944
03/12/2014 865.00p 872.00p 855.50p 870.00p 60175
02/12/2014 880.00p 890.00p 858.00p 872.00p 58075
01/12/2014 843.50p 854.50p 830.50p 850.50p 47603
28/11/2014 892.00p 892.00p 834.29p 845.50p 78484
27/11/2014 860.50p 889.00p 860.50p 870.50p 39302
26/11/2014 902.00p 904.88p 869.35p 880.00p 148173
25/11/2014 843.50p 885.00p 840.50p 882.50p 73473
24/11/2014 877.00p 885.50p 856.83p 870.00p 61617
21/11/2014 855.00p 883.10p 855.00p 868.00p 49628
20/11/2014 885.00p 890.62p 861.00p 871.00p 66438
19/11/2014 883.00p 891.00p 868.72p 876.00p 67884
18/11/2014 894.00p 899.50p 850.54p 888.00p 66498
17/11/2014 869.50p 900.00p 865.25p 885.00p 84269
14/11/2014 863.50p 889.00p 861.00p 883.50p 30019
13/11/2014 890.00p 893.00p 869.00p 877.00p 50822
12/11/2014 885.00p 890.87p 858.00p 876.50p 56885
11/11/2014 885.00p 898.08p 870.50p 881.00p 42563
10/11/2014 874.00p 884.50p 868.80p 884.50p 78130
07/11/2014 889.50p 889.50p 860.50p 869.50p 63539
06/11/2014 882.50p 885.00p 866.50p 878.00p 74489
05/11/2014 859.50p 884.00p 843.50p 874.00p 78962
04/11/2014 837.50p 855.04p 824.50p 836.50p 90440
03/11/2014 842.50p 853.75p 833.81p 849.00p 42718
31/10/2014 825.00p 851.00p 821.88p 843.50p 97834
30/10/2014 837.50p 839.00p 820.50p 830.00p 50657
29/10/2014 815.50p 836.10p 812.77p 831.00p 61806
28/10/2014 825.00p 834.50p 789.90p 828.50p 44461
27/10/2014 829.50p 829.50p 799.44p 811.00p 61785
24/10/2014 834.50p 844.50p 799.50p 809.50p 87719
23/10/2014 844.50p 844.50p 807.00p 830.00p 57560
22/10/2014 832.00p 832.00p 812.00p 822.00p 66615
21/10/2014 809.00p 831.06p 801.14p 824.00p 88901
20/10/2014 809.00p 814.21p 804.00p 809.50p 59956
17/10/2014 800.00p 808.50p 790.18p 806.50p 97347
16/10/2014 798.50p 800.00p 767.00p 800.00p 102980
15/10/2014 789.50p 816.50p 785.00p 791.50p 102808
14/10/2014 793.00p 806.00p 792.95p 800.00p 145950
13/10/2014 822.00p 822.00p 798.12p 803.00p 115831
10/10/2014 809.50p 829.50p 803.43p 814.50p 67939
09/10/2014 855.00p 855.00p 807.76p 813.50p 108357
08/10/2014 805.50p 839.50p 800.50p 816.00p 78825
07/10/2014 812.50p 836.19p 802.50p 819.50p 95959
06/10/2014 805.00p 828.94p 805.00p 817.00p 83246
03/10/2014 837.00p 851.00p 813.00p 829.00p 190858
02/10/2014 844.50p 844.50p 794.00p 794.00p 115083
01/10/2014 817.00p 831.96p 817.00p 820.00p 144923
30/09/2014 807.00p 841.72p 796.50p 825.00p 185742
29/09/2014 794.00p 839.72p 792.85p 804.00p 103283
26/09/2014 786.50p 807.35p 786.50p 795.00p 69653
25/09/2014 787.50p 808.00p 787.00p 796.00p 75441
24/09/2014 804.50p 804.50p 770.89p 792.00p 89135
23/09/2014 800.00p 813.13p 795.00p 800.00p 77709
22/09/2014 818.00p 831.00p 814.00p 816.00p 47775
19/09/2014 818.00p 844.43p 811.17p 836.00p 143202
18/09/2014 808.50p 822.00p 794.70p 813.50p 76233
17/09/2014 800.50p 816.00p 787.72p 794.50p 92254
16/09/2014 840.50p 859.71p 806.50p 811.50p 69679
15/09/2014 840.50p 862.30p 840.00p 845.00p 32838
12/09/2014 845.50p 867.00p 845.50p 848.00p 78008
11/09/2014 841.00p 870.00p 840.98p 857.00p 121541
10/09/2014 855.50p 874.50p 833.42p 850.50p 60745
09/09/2014 855.00p 866.00p 845.00p 849.00p 143121
08/09/2014 886.00p 886.00p 851.50p 852.00p 109940
05/09/2014 896.50p 896.50p 874.00p 874.00p 335638
04/09/2014 880.00p 894.76p 877.00p 886.00p 205345
03/09/2014 870.50p 894.00p 870.50p 880.00p 36790
02/09/2014 892.50p 900.50p 873.00p 894.00p 26841
01/09/2014 860.00p 902.29p 860.00p 892.00p 29616
29/08/2014 865.50p 896.32p 865.50p 880.00p 55932
28/08/2014 874.00p 894.50p 861.00p 889.00p 104557
27/08/2014 893.00p 903.50p 873.00p 873.00p 66882
26/08/2014 906.00p 906.00p 871.50p 890.00p 65441
22/08/2014 881.00p 901.40p 881.00p 893.00p 136710
21/08/2014 887.50p 903.00p 874.30p 903.00p 52379
20/08/2014 873.00p 895.00p 860.00p 885.00p 112893
19/08/2014 868.00p 888.50p 864.66p 880.00p 64907
18/08/2014 868.00p 869.90p 845.25p 865.50p 37274
15/08/2014 875.00p 875.00p 847.00p 853.00p 70408
14/08/2014 848.50p 854.50p 832.47p 846.50p 54442
13/08/2014 845.50p 845.50p 824.00p 830.00p 25472
12/08/2014 843.00p 849.50p 829.26p 835.50p 31016
11/08/2014 825.50p 844.00p 825.50p 833.50p 39722
08/08/2014 816.00p 839.90p 800.00p 832.00p 82112
07/08/2014 820.00p 839.28p 815.50p 816.00p 46964
06/08/2014 811.50p 824.00p 811.50p 823.50p 54340
05/08/2014 817.50p 832.58p 816.00p 824.00p 59788
04/08/2014 821.50p 838.00p 810.71p 824.00p 40483
01/08/2014 835.00p 836.50p 813.90p 824.00p 48005
31/07/2014 822.50p 845.00p 806.75p 831.50p 49300
30/07/2014 845.00p 845.00p 815.00p 824.00p 44628
29/07/2014 837.50p 842.00p 822.00p 828.00p 45655

*Close Price adjusted for both dividends and splits