Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/10/2013 870.50p 872.00p 826.92p 856.50p 88728
09/10/2013 877.50p 878.00p 861.50p 867.00p 76126
08/10/2013 875.00p 882.50p 865.00p 876.00p 68148
07/10/2013 872.00p 884.00p 865.00p 874.00p 67041
04/10/2013 874.50p 897.00p 874.50p 876.50p 68388
03/10/2013 880.00p 895.00p 870.00p 874.50p 200195
02/10/2013 897.00p 897.00p 872.00p 880.00p 258128
01/10/2013 919.50p 932.50p 919.50p 926.00p 142988
30/09/2013 926.00p 937.50p 914.00p 924.00p 80946
27/09/2013 929.50p 935.77p 926.00p 926.00p 32186
26/09/2013 973.00p 973.00p 936.50p 936.50p 47989
25/09/2013 959.00p 975.50p 940.00p 975.50p 49201
24/09/2013 931.00p 954.50p 922.50p 952.00p 82171
23/09/2013 965.00p 965.00p 932.00p 932.00p 42688
20/09/2013 956.00p 974.50p 956.00p 958.00p 79004
19/09/2013 976.00p 983.50p 960.00p 974.50p 70023
18/09/2013 968.50p 990.00p 959.50p 968.50p 51435
17/09/2013 1,017.00p 1,017.01p 979.00p 990.00p 96419
16/09/2013 964.00p 997.50p 945.50p 997.50p 141544
13/09/2013 945.50p 954.42p 936.51p 940.00p 186107
12/09/2013 930.00p 978.50p 917.00p 940.00p 441183
11/09/2013 927.00p 934.00p 921.00p 930.00p 65339
10/09/2013 935.50p 937.30p 925.00p 925.00p 158632
09/09/2013 931.00p 944.50p 923.50p 926.00p 291577
06/09/2013 936.00p 950.50p 927.50p 937.50p 163140
05/09/2013 937.50p 947.10p 931.10p 940.00p 87476
04/09/2013 958.50p 964.00p 930.00p 934.00p 42463
03/09/2013 966.00p 966.00p 957.00p 959.00p 39328
02/09/2013 949.00p 958.00p 937.20p 951.00p 20043
30/08/2013 954.50p 957.50p 939.00p 944.00p 41543
29/08/2013 938.00p 960.00p 937.50p 951.00p 77558
28/08/2013 946.00p 948.00p 934.50p 934.50p 58647
27/08/2013 951.50p 953.69p 940.50p 947.00p 88560
23/08/2013 936.50p 965.80p 933.00p 942.00p 43300
22/08/2013 918.00p 937.50p 911.50p 933.00p 31693
21/08/2013 907.00p 928.00p 904.50p 915.00p 537953
20/08/2013 910.00p 925.50p 902.50p 902.50p 80461
19/08/2013 927.50p 927.50p 914.00p 920.00p 120979
16/08/2013 921.00p 936.77p 915.00p 920.00p 160723
15/08/2013 946.50p 952.12p 917.50p 924.00p 118047
14/08/2013 953.00p 966.80p 940.87p 949.50p 23370
13/08/2013 965.50p 965.50p 955.00p 959.50p 32441
12/08/2013 965.50p 976.70p 955.00p 962.00p 55227
09/08/2013 1,005.00p 1,005.00p 965.00p 969.00p 37908
08/08/2013 988.50p 1,002.00p 976.50p 983.00p 28659
07/08/2013 1,020.00p 1,020.00p 981.50p 985.00p 35373
06/08/2013 1,040.00p 1,040.00p 1,016.00p 1,017.00p 25880
05/08/2013 1,002.00p 1,036.00p 999.00p 1,034.00p 49728
02/08/2013 995.00p 1,001.00p 984.00p 999.00p 31794
01/08/2013 989.00p 991.00p 978.61p 988.00p 57658
31/07/2013 1,022.00p 1,023.00p 963.58p 985.00p 83525
30/07/2013 1,011.00p 1,019.00p 1,007.00p 1,007.00p 14571
29/07/2013 1,008.00p 1,019.00p 1,008.00p 1,010.00p 33931
26/07/2013 1,033.00p 1,033.00p 1,010.00p 1,010.00p 29818
25/07/2013 1,031.00p 1,044.00p 1,027.04p 1,029.00p 24484
24/07/2013 1,052.00p 1,054.00p 1,032.00p 1,044.00p 35708
23/07/2013 1,040.00p 1,051.00p 1,027.13p 1,039.00p 40991
22/07/2013 1,034.00p 1,049.00p 1,027.00p 1,045.00p 34401
19/07/2013 1,040.00p 1,048.00p 1,034.00p 1,034.00p 54405
18/07/2013 1,043.00p 1,048.00p 1,035.00p 1,045.00p 65458
17/07/2013 1,044.00p 1,047.00p 1,035.00p 1,047.00p 299440
16/07/2013 1,047.00p 1,047.00p 1,015.12p 1,039.00p 46057
15/07/2013 1,029.00p 1,047.00p 1,027.00p 1,043.00p 157570
12/07/2013 1,010.00p 1,025.00p 1,006.00p 1,025.00p 341162
11/07/2013 1,020.00p 1,020.00p 998.00p 1,010.00p 85434
10/07/2013 1,023.00p 1,023.00p 1,010.00p 1,013.00p 48389
09/07/2013 1,025.00p 1,034.00p 1,023.00p 1,030.00p 104885
08/07/2013 1,004.00p 1,025.00p 994.00p 1,025.00p 80762
05/07/2013 932.50p 1,018.00p 932.40p 1,018.00p 94897
04/07/2013 960.00p 960.00p 921.00p 950.00p 82485
03/07/2013 931.50p 953.00p 931.50p 948.50p 100463
02/07/2013 942.50p 957.00p 938.50p 955.00p 138048
01/07/2013 941.00p 952.50p 936.11p 940.50p 122286
28/06/2013 914.00p 947.00p 903.00p 947.00p 387191
27/06/2013 904.50p 918.00p 900.00p 914.00p 812800
26/06/2013 890.00p 904.50p 882.50p 901.50p 91217
25/06/2013 885.50p 891.00p 873.00p 891.00p 30145
24/06/2013 878.50p 906.50p 869.53p 880.00p 77161
21/06/2013 894.00p 900.77p 855.00p 882.50p 142086
20/06/2013 913.50p 914.80p 890.79p 895.00p 35614
19/06/2013 924.00p 929.15p 908.00p 913.50p 152356
18/06/2013 927.50p 928.28p 914.00p 921.00p 248332
17/06/2013 922.00p 935.60p 920.50p 925.00p 45935
14/06/2013 935.00p 940.01p 919.50p 922.00p 139068
13/06/2013 906.50p 936.39p 906.50p 921.00p 70958
12/06/2013 920.50p 927.00p 914.00p 927.00p 32468
11/06/2013 925.00p 932.00p 904.50p 922.50p 42840
10/06/2013 899.50p 924.00p 897.00p 921.50p 93765
07/06/2013 884.50p 897.00p 881.50p 897.00p 14427
06/06/2013 889.50p 901.00p 874.00p 874.00p 21881
05/06/2013 897.50p 903.00p 882.00p 894.50p 62814
04/06/2013 895.00p 902.50p 887.50p 902.00p 27586
03/06/2013 891.00p 899.87p 863.48p 890.00p 68215
31/05/2013 890.00p 899.00p 883.00p 896.50p 34970
30/05/2013 861.00p 888.44p 860.00p 885.00p 31404
29/05/2013 867.00p 871.44p 850.50p 860.00p 37725
28/05/2013 870.00p 872.18p 850.50p 867.00p 45184
24/05/2013 869.50p 871.00p 864.00p 870.00p 38464
23/05/2013 872.00p 880.00p 865.50p 871.00p 37266
22/05/2013 872.50p 897.00p 868.28p 897.00p 47345
21/05/2013 856.50p 874.00p 845.86p 874.00p 52479
20/05/2013 845.50p 856.10p 837.16p 848.00p 32548
17/05/2013 845.00p 845.00p 831.80p 840.50p 46777
16/05/2013 826.50p 844.50p 820.00p 839.50p 76714
15/05/2013 829.50p 835.10p 816.00p 821.00p 72169
14/05/2013 835.00p 846.26p 828.00p 835.50p 58142
13/05/2013 848.00p 852.26p 837.14p 838.50p 23391
10/05/2013 825.00p 844.50p 824.89p 844.50p 31128
09/05/2013 822.50p 835.00p 820.44p 833.50p 24587
08/05/2013 830.00p 833.58p 818.84p 824.00p 48973
07/05/2013 824.50p 830.49p 822.00p 826.00p 46488
03/05/2013 820.00p 832.50p 818.00p 820.00p 102268
02/05/2013 870.00p 870.00p 820.00p 821.50p 92453
01/05/2013 845.00p 862.00p 844.95p 852.50p 43851
30/04/2013 851.50p 858.96p 837.83p 845.00p 27715
29/04/2013 845.00p 849.57p 831.00p 845.50p 54234
26/04/2013 858.50p 858.50p 840.00p 840.50p 41253
25/04/2013 862.00p 867.00p 852.50p 852.50p 31095
24/04/2013 857.50p 865.50p 851.00p 861.50p 65804
23/04/2013 850.00p 860.50p 845.00p 858.00p 94691
22/04/2013 853.50p 853.75p 840.00p 845.00p 28176
19/04/2013 859.00p 860.00p 835.25p 845.00p 36590
18/04/2013 867.50p 881.76p 858.50p 858.50p 45750
17/04/2013 855.50p 882.50p 850.00p 865.50p 89977
16/04/2013 850.00p 858.00p 847.65p 855.50p 99601
15/04/2013 853.00p 857.48p 833.00p 850.00p 45355
12/04/2013 830.00p 852.00p 830.00p 849.00p 73937
11/04/2013 839.50p 847.00p 830.00p 842.00p 60357
10/04/2013 843.50p 854.06p 816.92p 841.00p 152063
09/04/2013 832.00p 856.31p 828.50p 848.00p 75038
08/04/2013 830.00p 836.50p 826.00p 836.50p 58107
05/04/2013 837.50p 841.50p 807.12p 827.50p 72804
04/04/2013 854.50p 854.50p 825.00p 832.00p 65776
03/04/2013 843.00p 854.50p 828.86p 847.50p 50735
02/04/2013 835.50p 853.18p 835.50p 840.00p 75132
28/03/2013 845.00p 853.00p 825.00p 835.50p 32948
27/03/2013 855.00p 860.14p 825.00p 829.00p 63254
26/03/2013 859.50p 862.52p 835.50p 851.50p 56847
25/03/2013 820.50p 891.50p 812.30p 841.50p 73496
22/03/2013 824.00p 831.50p 811.00p 831.50p 81576
21/03/2013 817.50p 824.32p 801.03p 820.00p 78162
20/03/2013 815.00p 824.60p 800.50p 816.00p 52921
19/03/2013 826.00p 830.66p 815.00p 815.50p 102373
18/03/2013 846.50p 861.23p 817.50p 822.50p 124999
15/03/2013 811.00p 853.50p 798.50p 853.50p 173264
14/03/2013 807.00p 813.50p 800.50p 811.00p 60771
13/03/2013 809.50p 809.50p 792.70p 804.00p 185760
12/03/2013 793.50p 799.50p 783.10p 795.50p 61659
11/03/2013 815.00p 817.11p 784.00p 788.50p 54679
08/03/2013 801.00p 817.20p 800.50p 813.50p 74756
07/03/2013 785.00p 801.50p 780.00p 801.50p 75477
06/03/2013 780.00p 785.00p 769.94p 784.00p 62360
05/03/2013 764.00p 779.60p 754.50p 775.00p 42117
04/03/2013 756.50p 762.00p 738.96p 759.50p 28175
01/03/2013 750.50p 762.00p 739.48p 762.00p 39688
28/02/2013 755.00p 755.00p 746.00p 750.00p 92313
27/02/2013 758.50p 764.50p 748.50p 750.00p 102196
26/02/2013 741.00p 768.00p 735.50p 756.00p 66924
25/02/2013 769.00p 769.84p 754.50p 768.00p 42574
22/02/2013 755.00p 764.00p 753.01p 764.00p 43469
21/02/2013 760.00p 770.00p 750.72p 765.00p 25392
20/02/2013 774.50p 774.50p 762.00p 770.00p 44092
19/02/2013 780.00p 780.00p 760.50p 762.50p 42045
18/02/2013 771.00p 780.88p 760.50p 761.00p 119827
15/02/2013 780.00p 782.50p 772.00p 778.00p 31479
14/02/2013 776.00p 784.50p 767.00p 775.50p 51612
13/02/2013 765.00p 788.00p 765.00p 773.00p 100516
12/02/2013 791.00p 805.15p 765.50p 788.00p 121880
11/02/2013 814.50p 821.22p 790.00p 791.50p 63396
08/02/2013 787.00p 827.50p 780.50p 813.00p 56518
07/02/2013 786.00p 811.00p 771.00p 784.00p 91111
06/02/2013 789.00p 795.00p 781.00p 784.00p 37301
05/02/2013 776.00p 787.00p 771.35p 784.50p 60467
04/02/2013 768.00p 779.55p 765.50p 776.00p 76620
01/02/2013 765.00p 772.00p 754.65p 767.00p 70631
31/01/2013 737.00p 760.50p 737.00p 760.00p 71088

*Close Price adjusted for both dividends and splits