Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/04/2012 502.50p 522.00p 501.50p 510.00p 53365
16/04/2012 504.00p 523.00p 501.16p 508.00p 109623
13/04/2012 515.50p 521.59p 503.50p 503.50p 168000
12/04/2012 500.00p 521.50p 500.00p 518.00p 94406
11/04/2012 500.00p 524.50p 500.00p 521.50p 115827
10/04/2012 514.50p 519.74p 504.72p 514.00p 51318
05/04/2012 518.00p 521.76p 500.50p 513.50p 71294
04/04/2012 515.00p 526.00p 510.50p 520.00p 156742
03/04/2012 507.50p 534.00p 507.50p 518.00p 421555
02/04/2012 521.50p 533.50p 510.00p 533.00p 84060
30/03/2012 518.00p 524.00p 511.91p 519.00p 34308
29/03/2012 517.50p 520.00p 513.00p 514.50p 63062
28/03/2012 514.50p 522.33p 507.00p 515.00p 77419
27/03/2012 525.00p 525.00p 502.00p 514.00p 37911
26/03/2012 510.50p 520.00p 491.60p 519.00p 106733
23/03/2012 506.00p 512.50p 484.80p 510.00p 70249
22/03/2012 502.50p 510.00p 495.00p 506.00p 84011
21/03/2012 498.00p 523.41p 495.20p 502.00p 59586
20/03/2012 502.50p 508.50p 493.00p 500.00p 50648
19/03/2012 515.50p 529.50p 492.80p 496.50p 60081
16/03/2012 505.00p 521.00p 505.00p 509.50p 143396
15/03/2012 507.50p 512.50p 492.10p 506.00p 72428
14/03/2012 500.00p 554.64p 494.30p 506.00p 85134
13/03/2012 486.30p 495.00p 480.00p 492.00p 53078
12/03/2012 482.70p 488.60p 480.50p 488.60p 43869
09/03/2012 492.50p 498.20p 480.50p 481.70p 107469
08/03/2012 483.60p 494.00p 481.20p 494.00p 47818
07/03/2012 481.50p 490.00p 478.48p 483.80p 116610
06/03/2012 479.50p 499.39p 478.00p 483.00p 121115
05/03/2012 492.80p 494.90p 476.86p 482.80p 169302
02/03/2012 507.00p 515.00p 506.00p 508.50p 21167
01/03/2012 512.00p 521.50p 508.80p 511.50p 38315
29/02/2012 511.50p 520.00p 511.50p 518.50p 31633
28/02/2012 515.00p 518.15p 501.00p 513.50p 37314
27/02/2012 503.50p 513.50p 503.50p 509.00p 21138
24/02/2012 519.50p 519.50p 505.50p 511.00p 55705
23/02/2012 505.50p 519.50p 496.60p 514.50p 40783
22/02/2012 510.00p 519.50p 504.00p 506.50p 88643
21/02/2012 502.50p 520.00p 499.80p 511.50p 36728
20/02/2012 495.00p 520.00p 495.00p 507.50p 36278
17/02/2012 520.00p 521.20p 496.48p 510.00p 85805
16/02/2012 497.50p 519.00p 491.30p 509.00p 78907
15/02/2012 504.00p 509.50p 492.30p 505.50p 65871
14/02/2012 505.50p 506.00p 496.40p 501.50p 32484
13/02/2012 494.50p 509.21p 491.50p 503.00p 83141
10/02/2012 486.60p 499.00p 486.60p 497.60p 76198
09/02/2012 487.00p 493.80p 484.07p 489.00p 76757
08/02/2012 489.00p 491.70p 472.50p 488.00p 126929
07/02/2012 470.00p 483.50p 465.72p 469.90p 156888
06/02/2012 475.00p 479.50p 469.10p 476.00p 87813
03/02/2012 468.00p 479.90p 460.20p 476.20p 144057
02/02/2012 468.00p 472.60p 463.40p 468.00p 76203
01/02/2012 460.80p 471.20p 460.40p 468.00p 234755
31/01/2012 470.90p 481.80p 453.50p 459.00p 281731
30/01/2012 484.90p 484.90p 465.70p 467.30p 76385
27/01/2012 480.10p 482.70p 473.60p 482.20p 193379
26/01/2012 482.00p 489.90p 477.30p 483.10p 62348
25/01/2012 479.00p 483.76p 474.50p 479.40p 63668
24/01/2012 471.00p 475.40p 466.90p 475.00p 94024
23/01/2012 460.00p 472.90p 455.98p 470.00p 356355
20/01/2012 460.00p 464.90p 447.69p 457.80p 303722
19/01/2012 451.20p 460.60p 451.20p 458.10p 46789
18/01/2012 454.00p 456.00p 449.50p 454.60p 31161
17/01/2012 446.60p 456.90p 442.70p 452.70p 34726
16/01/2012 453.40p 453.40p 442.20p 448.00p 39233
13/01/2012 448.10p 452.00p 434.95p 451.20p 38362
12/01/2012 446.60p 450.60p 444.60p 448.40p 91853
11/01/2012 453.10p 465.00p 441.10p 444.50p 593523
10/01/2012 455.10p 463.00p 450.00p 460.10p 96963
09/01/2012 451.60p 457.60p 448.50p 453.00p 85643
06/01/2012 437.10p 455.00p 427.60p 451.00p 90325
05/01/2012 445.00p 445.00p 434.40p 438.50p 46391
04/01/2012 445.40p 446.60p 436.60p 446.10p 20977
03/01/2012 437.00p 444.40p 432.30p 443.20p 167633
30/12/2011 433.20p 436.50p 429.60p 433.80p 5935
29/12/2011 433.80p 433.80p 420.40p 428.90p 26020
28/12/2011 440.00p 440.00p 426.20p 430.80p 35054
23/12/2011 432.00p 432.00p 427.00p 428.60p 6913
22/12/2011 424.00p 434.60p 424.00p 425.50p 300401
21/12/2011 434.80p 436.60p 421.10p 421.30p 64213
20/12/2011 426.00p 435.90p 425.20p 434.80p 48337
19/12/2011 425.50p 432.00p 425.30p 425.30p 31006
16/12/2011 432.70p 435.00p 425.00p 425.40p 114626
15/12/2011 428.80p 438.00p 426.10p 432.70p 80637
14/12/2011 431.70p 436.40p 425.80p 428.80p 57059
13/12/2011 437.40p 437.40p 428.00p 435.00p 290192
12/12/2011 427.50p 437.10p 421.70p 428.40p 101256
09/12/2011 440.00p 440.00p 426.30p 430.00p 109656
08/12/2011 430.50p 436.53p 426.60p 430.00p 205898
07/12/2011 435.00p 447.90p 425.00p 426.50p 1222190
06/12/2011 450.10p 450.40p 425.40p 429.40p 123159
05/12/2011 456.50p 457.60p 451.30p 454.30p 98854
02/12/2011 454.00p 456.00p 450.50p 453.50p 101061
01/12/2011 454.70p 469.20p 449.20p 449.20p 108922
30/11/2011 436.00p 461.90p 435.60p 461.90p 371761
29/11/2011 444.90p 444.90p 432.00p 438.30p 187545
28/11/2011 435.00p 445.40p 435.00p 441.10p 455168
25/11/2011 435.00p 437.80p 428.00p 431.00p 144504
24/11/2011 444.00p 444.00p 433.00p 439.90p 194252
23/11/2011 442.00p 446.50p 428.00p 428.00p 396961
22/11/2011 464.80p 472.70p 448.80p 450.00p 95470
21/11/2011 468.50p 470.88p 456.87p 465.50p 57596
18/11/2011 476.50p 483.70p 465.00p 471.30p 135274
17/11/2011 488.00p 490.00p 476.90p 477.50p 271479
16/11/2011 495.50p 496.00p 480.00p 492.20p 64456
15/11/2011 496.50p 502.00p 490.00p 493.50p 37241
14/11/2011 500.00p 501.00p 490.00p 501.00p 53359
11/11/2011 502.50p 512.50p 498.00p 498.00p 407896
10/11/2011 512.00p 513.00p 500.00p 506.00p 55739
09/11/2011 530.00p 530.00p 514.50p 519.50p 74324
08/11/2011 512.00p 529.50p 506.05p 524.50p 179490
07/11/2011 499.70p 514.00p 490.76p 514.00p 64902
04/11/2011 508.00p 510.00p 495.80p 496.40p 44749
03/11/2011 493.10p 508.00p 489.60p 503.50p 53130
02/11/2011 497.00p 504.00p 491.80p 500.00p 64016
01/11/2011 492.00p 495.90p 477.80p 495.90p 97217
31/10/2011 495.60p 498.00p 492.50p 498.00p 112573
28/10/2011 497.50p 515.00p 493.10p 499.70p 60224
27/10/2011 501.00p 501.00p 490.10p 497.00p 57341
26/10/2011 481.80p 503.00p 481.80p 495.40p 96759
25/10/2011 500.50p 501.00p 484.94p 499.00p 157135
24/10/2011 494.50p 510.50p 469.40p 503.00p 137193
21/10/2011 485.00p 499.60p 483.10p 494.00p 75332
20/10/2011 460.00p 490.00p 460.00p 484.90p 107764
19/10/2011 480.20p 481.30p 463.20p 473.40p 54496
18/10/2011 466.30p 479.90p 463.10p 472.90p 52802
17/10/2011 460.00p 478.00p 460.00p 461.10p 104858
14/10/2011 479.50p 481.60p 460.30p 481.60p 54117
13/10/2011 460.30p 476.10p 460.00p 473.80p 53210
12/10/2011 470.10p 477.80p 464.00p 469.60p 86727
11/10/2011 465.00p 473.00p 456.63p 470.10p 288788
10/10/2011 465.00p 465.00p 450.00p 463.40p 133560
07/10/2011 459.00p 459.00p 445.80p 451.00p 32573
06/10/2011 447.20p 455.00p 441.00p 449.40p 129394
05/10/2011 475.00p 480.70p 432.90p 451.20p 214751
04/10/2011 479.60p 488.90p 472.70p 483.00p 192322
03/10/2011 470.00p 489.80p 467.80p 485.00p 123801
30/09/2011 477.50p 490.00p 470.70p 473.00p 319270
29/09/2011 470.00p 476.90p 470.00p 475.00p 27631
28/09/2011 460.00p 471.90p 460.00p 470.50p 34621
27/09/2011 462.60p 472.50p 455.00p 472.50p 91805
26/09/2011 448.30p 467.30p 448.30p 462.60p 36376
23/09/2011 455.70p 459.10p 448.20p 455.00p 141439
22/09/2011 459.20p 461.30p 452.10p 458.50p 318135
21/09/2011 464.10p 477.70p 447.78p 466.00p 272304
20/09/2011 424.90p 462.40p 391.40p 460.00p 196104
19/09/2011 447.20p 462.70p 439.00p 455.30p 146082
16/09/2011 470.00p 470.00p 447.91p 453.10p 114777
15/09/2011 449.00p 469.30p 425.60p 451.90p 96427
14/09/2011 427.50p 438.70p 424.90p 427.10p 332383
13/09/2011 424.50p 429.40p 411.00p 426.90p 43405
12/09/2011 408.80p 429.30p 408.80p 422.90p 28656
09/09/2011 426.50p 439.90p 418.60p 422.00p 144300
08/09/2011 407.00p 460.00p 407.00p 430.40p 61012
07/09/2011 430.50p 437.00p 412.50p 430.00p 42783
06/09/2011 416.40p 426.70p 411.10p 422.00p 85002
05/09/2011 404.00p 428.20p 404.00p 415.60p 134887
02/09/2011 412.90p 436.05p 412.30p 430.00p 153305
01/09/2011 436.70p 436.70p 427.10p 431.00p 283448
31/08/2011 410.10p 446.90p 410.10p 428.00p 397211
30/08/2011 438.30p 438.30p 416.10p 429.90p 80568
26/08/2011 444.00p 444.00p 402.90p 420.00p 118941
25/08/2011 439.80p 442.90p 421.10p 436.00p 73913
24/08/2011 448.30p 453.50p 430.00p 440.00p 31559
23/08/2011 436.70p 444.20p 420.00p 432.20p 24489
22/08/2011 436.80p 444.60p 427.90p 432.40p 42596
19/08/2011 441.70p 445.00p 425.10p 427.00p 164976
18/08/2011 437.10p 447.60p 423.80p 438.80p 75758
17/08/2011 442.90p 450.00p 441.00p 446.00p 261501
16/08/2011 444.50p 448.00p 438.20p 447.10p 381501
15/08/2011 450.50p 458.10p 446.10p 446.10p 34889
12/08/2011 448.60p 460.00p 443.10p 448.30p 80310
11/08/2011 432.90p 450.00p 425.00p 450.00p 70370
10/08/2011 422.00p 455.00p 420.10p 425.50p 99333
09/08/2011 426.40p 443.50p 406.50p 443.50p 76619
08/08/2011 446.50p 455.10p 422.00p 426.30p 129350
05/08/2011 458.00p 472.90p 436.80p 452.10p 122166
04/08/2011 463.30p 477.70p 450.00p 465.00p 104605
03/08/2011 473.00p 473.00p 454.00p 459.00p 228738
02/08/2011 437.00p 470.74p 437.00p 461.50p 42362
01/08/2011 476.00p 480.00p 461.30p 463.30p 553254
29/07/2011 458.50p 470.00p 444.00p 470.00p 75512
28/07/2011 463.00p 468.40p 458.10p 463.20p 43057
27/07/2011 466.90p 477.56p 447.00p 468.20p 894385
26/07/2011 441.00p 466.00p 436.30p 466.00p 84259
25/07/2011 454.60p 464.90p 449.00p 463.50p 26650
22/07/2011 466.80p 467.70p 446.40p 452.40p 33768
21/07/2011 459.20p 472.90p 459.20p 468.00p 71025
20/07/2011 471.00p 474.20p 461.50p 469.00p 43702
19/07/2011 450.00p 464.60p 450.00p 464.60p 27739
18/07/2011 460.10p 471.10p 440.80p 465.80p 29016
15/07/2011 450.00p 475.00p 450.00p 468.00p 54192
14/07/2011 455.80p 465.00p 452.20p 465.00p 50131
13/07/2011 468.30p 469.20p 459.50p 460.40p 244219
12/07/2011 463.10p 474.70p 455.90p 463.60p 69837
11/07/2011 462.90p 467.30p 441.90p 464.20p 72647
08/07/2011 451.20p 464.00p 440.00p 464.00p 140118
07/07/2011 413.90p 452.60p 405.50p 450.50p 258691
06/07/2011 395.40p 408.70p 394.00p 405.50p 261796
05/07/2011 399.40p 400.50p 391.40p 393.70p 343949

*Close Price adjusted for both dividends and splits