Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/07/2014 833.50p 835.50p 815.50p 828.50p 36363
25/07/2014 845.00p 845.00p 827.50p 834.50p 46935
24/07/2014 825.00p 835.00p 815.00p 825.00p 99534
23/07/2014 833.50p 833.50p 807.16p 826.50p 63023
22/07/2014 810.00p 824.05p 810.00p 818.50p 93589
21/07/2014 816.50p 829.98p 812.00p 814.00p 43217
18/07/2014 810.50p 825.00p 799.50p 825.00p 51056
17/07/2014 810.50p 822.00p 810.00p 815.00p 40520
16/07/2014 808.50p 820.00p 808.50p 817.00p 50746
15/07/2014 818.50p 832.98p 806.50p 809.50p 131268
14/07/2014 785.00p 828.50p 785.00p 826.50p 174040
11/07/2014 758.00p 791.52p 758.00p 790.00p 173238
10/07/2014 775.50p 786.50p 745.97p 763.50p 182123
09/07/2014 809.50p 819.00p 771.00p 776.50p 205032
08/07/2014 825.00p 836.47p 802.50p 816.00p 101610
07/07/2014 850.50p 857.00p 822.00p 823.00p 63240
04/07/2014 846.00p 850.83p 838.06p 848.50p 59278
03/07/2014 840.50p 847.50p 809.84p 843.50p 125729
02/07/2014 842.00p 855.00p 833.50p 839.50p 66692
01/07/2014 825.50p 841.00p 823.15p 841.00p 62318
30/06/2014 859.00p 862.50p 823.00p 835.00p 129133
27/06/2014 864.00p 878.68p 861.50p 862.50p 70255
26/06/2014 846.50p 875.50p 835.90p 866.00p 288993
25/06/2014 844.50p 844.50p 820.50p 835.00p 49955
24/06/2014 838.00p 855.75p 824.50p 827.00p 71431
23/06/2014 818.00p 839.50p 818.00p 838.50p 78103
20/06/2014 820.00p 828.00p 806.60p 826.50p 165202
19/06/2014 834.50p 836.42p 810.75p 811.50p 63639
18/06/2014 829.50p 841.54p 809.10p 820.00p 91430
17/06/2014 874.00p 874.00p 811.80p 821.50p 110804
16/06/2014 855.00p 868.50p 848.11p 852.00p 111716
13/06/2014 885.00p 891.00p 860.00p 860.00p 48446
12/06/2014 890.00p 900.80p 886.50p 891.00p 305454
11/06/2014 898.50p 900.00p 865.38p 886.50p 91352
10/06/2014 863.50p 896.00p 863.50p 880.00p 142488
09/06/2014 894.50p 897.50p 880.82p 896.00p 53344
06/06/2014 862.00p 894.00p 861.50p 888.00p 57558
05/06/2014 882.50p 882.50p 850.00p 861.50p 122473
04/06/2014 888.50p 896.14p 872.50p 872.50p 381605
03/06/2014 902.50p 908.00p 885.50p 889.00p 92549
02/06/2014 911.50p 922.18p 906.09p 908.00p 45196
30/05/2014 910.50p 925.50p 897.30p 915.00p 71251
29/05/2014 922.50p 931.27p 911.58p 916.00p 37891
28/05/2014 934.00p 934.00p 913.54p 918.50p 77893
27/05/2014 916.50p 928.50p 899.35p 923.50p 40644
23/05/2014 934.50p 934.50p 910.74p 915.50p 29844
22/05/2014 925.00p 932.50p 918.00p 931.00p 30249
21/05/2014 910.00p 921.00p 904.50p 920.00p 56716
20/05/2014 927.00p 927.00p 904.10p 909.50p 67193
19/05/2014 911.50p 924.95p 901.00p 910.00p 81579
16/05/2014 955.00p 955.00p 898.25p 912.50p 115480
15/05/2014 940.00p 950.50p 925.00p 926.00p 58882
14/05/2014 945.00p 945.00p 935.00p 940.00p 53289
13/05/2014 948.00p 956.30p 936.50p 940.00p 62022
12/05/2014 951.00p 951.86p 937.82p 943.50p 29443
09/05/2014 940.00p 948.30p 938.50p 948.00p 42665
08/05/2014 937.50p 950.50p 922.77p 940.00p 81645
07/05/2014 937.00p 940.00p 902.90p 932.00p 77450
06/05/2014 949.00p 954.73p 934.00p 934.00p 67862
02/05/2014 946.00p 956.29p 937.13p 950.00p 36633
01/05/2014 944.50p 958.00p 929.00p 935.00p 141423
30/04/2014 952.50p 952.50p 927.00p 936.50p 75268
29/04/2014 928.00p 945.55p 928.00p 935.00p 44008
28/04/2014 952.00p 954.56p 931.50p 937.50p 28218
25/04/2014 950.00p 959.38p 938.50p 946.00p 53614
24/04/2014 981.50p 981.50p 945.50p 950.00p 99450
23/04/2014 985.50p 985.50p 964.00p 965.00p 66214
22/04/2014 971.00p 989.22p 953.80p 981.50p 42429
17/04/2014 967.00p 981.13p 963.00p 973.00p 54805
16/04/2014 982.00p 982.00p 967.00p 971.00p 100598
15/04/2014 1,013.00p 1,013.00p 961.00p 961.50p 94625
14/04/2014 1,014.00p 1,014.00p 979.00p 980.00p 233202
11/04/2014 1,023.00p 1,023.00p 990.00p 1,006.00p 131098
10/04/2014 1,031.00p 1,031.00p 1,000.45p 1,001.00p 98154
09/04/2014 1,014.00p 1,045.00p 1,001.00p 1,014.00p 57661
08/04/2014 1,015.00p 1,025.12p 993.50p 1,003.00p 65352
07/04/2014 1,014.00p 1,015.00p 986.80p 1,013.00p 84153
04/04/2014 1,014.00p 1,014.00p 988.00p 1,002.00p 40971
03/04/2014 967.00p 1,015.00p 967.00p 1,006.00p 138716
02/04/2014 962.50p 979.32p 956.50p 971.50p 55211
01/04/2014 920.50p 962.50p 920.50p 962.50p 56312
31/03/2014 947.50p 947.86p 926.50p 945.50p 53424
28/03/2014 940.00p 959.62p 913.54p 926.50p 52541
27/03/2014 947.00p 950.72p 929.78p 945.00p 36103
26/03/2014 954.50p 954.50p 937.49p 943.50p 33970
25/03/2014 959.50p 959.50p 936.50p 940.00p 33160
24/03/2014 959.50p 959.50p 926.00p 941.50p 33566
21/03/2014 922.50p 951.50p 922.50p 949.00p 95913
20/03/2014 924.00p 953.50p 924.00p 950.00p 50097
19/03/2014 956.50p 959.00p 941.36p 951.00p 39236
18/03/2014 945.00p 970.00p 941.95p 950.50p 45362
17/03/2014 960.00p 960.50p 950.00p 950.00p 51525
14/03/2014 935.50p 966.18p 935.50p 952.00p 34190
13/03/2014 958.00p 962.48p 944.00p 952.00p 35138
12/03/2014 953.00p 963.50p 939.06p 953.00p 45949
11/03/2014 980.50p 980.50p 958.50p 963.50p 45887
10/03/2014 968.00p 987.50p 960.50p 970.50p 45371
07/03/2014 977.00p 980.00p 960.00p 967.50p 43203
06/03/2014 991.50p 998.00p 970.00p 973.00p 62361
05/03/2014 990.00p 997.43p 964.65p 993.00p 33344
04/03/2014 989.50p 1,000.00p 975.00p 1,000.00p 82524
03/03/2014 990.50p 997.50p 966.00p 979.50p 61861
28/02/2014 984.50p 995.50p 951.88p 994.00p 68758
27/02/2014 959.50p 988.50p 947.00p 988.50p 42646
26/02/2014 985.00p 994.87p 965.00p 965.00p 41591
25/02/2014 976.50p 995.00p 965.04p 993.00p 157621
24/02/2014 969.50p 976.50p 951.26p 976.50p 169175
21/02/2014 934.00p 959.00p 932.06p 955.00p 89186
20/02/2014 905.00p 938.50p 905.00p 935.00p 72394
19/02/2014 906.00p 915.00p 897.00p 913.00p 64562
18/02/2014 912.00p 918.50p 906.00p 906.00p 338539
17/02/2014 880.00p 916.50p 880.00p 916.50p 98600
14/02/2014 917.50p 917.53p 901.00p 905.00p 109235
13/02/2014 885.00p 919.51p 884.00p 914.00p 204337
12/02/2014 900.00p 902.00p 881.96p 885.00p 389966
11/02/2014 910.00p 930.00p 884.50p 900.00p 293627
10/02/2014 901.50p 916.29p 901.50p 908.50p 74227
07/02/2014 911.50p 914.50p 903.55p 910.00p 30971
06/02/2014 885.50p 909.50p 879.50p 904.50p 57053
05/02/2014 901.50p 916.00p 878.25p 879.50p 82276
04/02/2014 911.50p 924.00p 905.00p 905.00p 57269
03/02/2014 928.50p 939.61p 913.85p 920.00p 85774
31/01/2014 942.00p 942.00p 913.50p 922.50p 48237
30/01/2014 914.50p 940.50p 908.00p 935.50p 46446
29/01/2014 915.00p 916.90p 901.96p 910.00p 42771
28/01/2014 917.50p 928.50p 903.00p 906.00p 32959
27/01/2014 928.00p 933.00p 905.50p 905.50p 89453
24/01/2014 934.50p 948.96p 923.00p 923.00p 44037
23/01/2014 942.00p 950.87p 930.50p 935.00p 208769
22/01/2014 919.50p 950.00p 919.50p 949.50p 94880
21/01/2014 941.00p 944.38p 933.00p 938.00p 71500
20/01/2014 945.00p 945.54p 935.87p 944.00p 57688
17/01/2014 943.00p 947.46p 930.19p 938.50p 53009
16/01/2014 940.00p 953.50p 929.18p 939.00p 79618
15/01/2014 949.50p 949.50p 926.53p 939.50p 112471
14/01/2014 922.00p 949.50p 920.00p 949.50p 70913
13/01/2014 955.00p 955.00p 925.63p 929.50p 157838
10/01/2014 931.50p 935.34p 918.56p 930.00p 95822
09/01/2014 919.00p 937.50p 915.45p 932.00p 119012
08/01/2014 948.50p 950.00p 920.00p 921.00p 77450
07/01/2014 977.00p 977.00p 908.25p 942.50p 258807
06/01/2014 940.50p 982.02p 937.00p 979.00p 157007
03/01/2014 918.00p 959.00p 916.15p 937.00p 109674
02/01/2014 905.00p 928.78p 900.00p 919.50p 54545
31/12/2013 926.00p 928.95p 897.00p 900.00p 86868
30/12/2013 916.00p 933.17p 915.00p 926.00p 51925
27/12/2013 923.00p 931.85p 910.53p 928.50p 22705
24/12/2013 920.50p 930.00p 897.50p 918.00p 20882
23/12/2013 922.50p 927.90p 909.50p 917.00p 34860
20/12/2013 895.00p 934.50p 895.00p 922.50p 80156
19/12/2013 930.50p 934.50p 913.50p 934.50p 68721
18/12/2013 934.50p 943.19p 914.50p 918.00p 84871
17/12/2013 932.50p 956.00p 925.74p 936.00p 68382
16/12/2013 937.50p 944.50p 930.20p 938.00p 34446
13/12/2013 924.00p 947.85p 919.50p 935.00p 141584
12/12/2013 930.00p 930.00p 917.00p 919.50p 40216
11/12/2013 924.00p 945.50p 924.00p 930.00p 78764
10/12/2013 916.50p 935.50p 916.50p 926.00p 229999
09/12/2013 919.50p 925.50p 915.00p 920.00p 78190
06/12/2013 909.50p 922.50p 883.00p 915.00p 406367
05/12/2013 864.00p 899.50p 864.00p 883.00p 144500
04/12/2013 889.00p 905.48p 868.00p 868.00p 278512
03/12/2013 897.00p 920.00p 886.00p 891.50p 194131
02/12/2013 900.00p 914.68p 886.00p 894.00p 92301
29/11/2013 890.00p 910.00p 881.28p 900.00p 162785
28/11/2013 890.00p 893.00p 861.02p 886.50p 61791
27/11/2013 872.00p 885.00p 863.50p 875.00p 206149
26/11/2013 882.00p 895.00p 871.08p 885.00p 222404
25/11/2013 836.50p 880.50p 817.10p 880.50p 121791
22/11/2013 844.00p 849.75p 826.48p 832.00p 173546
21/11/2013 860.50p 871.28p 842.00p 843.00p 144992
20/11/2013 889.50p 889.50p 852.00p 860.00p 195953
19/11/2013 900.00p 900.00p 882.26p 894.00p 87434
18/11/2013 882.00p 896.81p 881.88p 890.00p 106744
15/11/2013 892.50p 897.50p 868.14p 889.00p 43444
14/11/2013 889.50p 898.38p 882.00p 886.50p 48712
13/11/2013 890.00p 894.00p 884.50p 884.50p 69504
12/11/2013 885.50p 896.66p 878.00p 890.00p 42686
11/11/2013 892.00p 907.33p 879.50p 879.50p 28921
08/11/2013 880.00p 895.00p 878.68p 886.50p 47051
07/11/2013 898.50p 912.46p 875.96p 886.00p 44436
06/11/2013 889.50p 908.00p 874.50p 874.50p 72784
05/11/2013 900.50p 900.50p 879.40p 888.50p 34746
04/11/2013 904.00p 904.00p 881.00p 881.00p 87837
01/11/2013 889.00p 895.00p 884.90p 888.50p 50410
31/10/2013 888.50p 899.18p 879.10p 885.00p 62901
30/10/2013 876.50p 899.00p 850.50p 895.00p 416213
29/10/2013 882.00p 891.50p 876.50p 876.50p 138834
28/10/2013 891.00p 909.50p 875.00p 888.00p 65967
25/10/2013 889.00p 906.45p 885.50p 892.00p 67920
24/10/2013 898.00p 907.66p 890.50p 892.00p 77092
23/10/2013 902.00p 903.00p 889.50p 898.00p 75369
22/10/2013 910.00p 919.50p 885.71p 900.00p 66324
21/10/2013 898.00p 908.52p 883.00p 892.50p 70380
18/10/2013 885.50p 893.50p 865.00p 893.00p 104040
17/10/2013 830.00p 875.00p 830.00p 865.00p 79153
16/10/2013 865.00p 872.50p 851.50p 853.00p 155093
15/10/2013 853.00p 869.64p 849.45p 864.00p 181579
14/10/2013 851.50p 873.75p 839.60p 857.00p 103538
11/10/2013 859.50p 870.65p 831.00p 850.00p 107860

*Close Price adjusted for both dividends and splits