Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2011 402.80p 402.80p 396.00p 401.00p 69906
28/02/2011 412.00p 413.90p 395.20p 398.00p 188446
25/02/2011 415.70p 420.00p 410.00p 412.30p 40963
24/02/2011 421.50p 427.00p 415.00p 416.50p 86892
23/02/2011 424.40p 428.40p 417.80p 420.00p 123042
22/02/2011 424.70p 431.70p 422.60p 425.30p 55602
21/02/2011 430.40p 434.90p 429.30p 429.30p 18920
18/02/2011 449.90p 449.90p 432.10p 435.00p 109386
17/02/2011 451.00p 459.90p 430.10p 436.00p 500448
16/02/2011 454.28p 463.30p 450.80p 458.90p 57908
15/02/2011 442.70p 458.00p 442.70p 458.00p 35591
14/02/2011 445.00p 451.90p 441.10p 445.00p 68774
11/02/2011 451.40p 455.80p 445.10p 450.00p 57826
10/02/2011 456.80p 459.50p 453.40p 455.40p 31429
09/02/2011 454.80p 459.60p 451.50p 457.50p 74232
08/02/2011 457.50p 460.00p 455.00p 455.40p 112703
07/02/2011 472.00p 472.00p 455.20p 455.80p 110328
04/02/2011 468.00p 471.20p 457.80p 457.80p 73290
03/02/2011 474.00p 474.00p 460.00p 466.00p 454477
02/02/2011 471.90p 473.30p 460.00p 465.00p 102794
01/02/2011 473.90p 476.30p 465.00p 471.50p 74742
31/01/2011 476.00p 478.40p 467.00p 467.40p 130318
28/01/2011 480.80p 489.90p 470.00p 476.80p 74779
27/01/2011 480.00p 481.00p 474.80p 475.00p 67098
26/01/2011 480.00p 483.00p 470.20p 483.00p 65848
25/01/2011 471.60p 477.10p 470.10p 475.00p 169946
24/01/2011 479.10p 479.10p 471.00p 475.00p 19295
21/01/2011 461.30p 478.43p 461.30p 470.50p 62027
20/01/2011 487.70p 487.70p 463.70p 468.90p 60063
19/01/2011 494.00p 494.00p 477.10p 482.10p 44782
18/01/2011 488.60p 491.00p 482.60p 490.00p 38520
17/01/2011 475.10p 488.40p 475.00p 480.00p 136365
14/01/2011 487.30p 493.00p 485.00p 488.90p 31966
13/01/2011 493.00p 493.00p 479.30p 488.00p 60991
12/01/2011 497.00p 507.00p 480.30p 488.30p 417821
11/01/2011 485.00p 508.50p 480.65p 497.00p 1133479
10/01/2011 520.00p 538.50p 515.00p 527.50p 39026
07/01/2011 519.00p 525.00p 514.09p 522.50p 26074
06/01/2011 507.00p 540.00p 506.50p 510.00p 57524
05/01/2011 518.00p 540.50p 507.50p 530.00p 30209
04/01/2011 511.50p 525.00p 511.50p 525.00p 26802
31/12/2010 526.50p 535.00p 510.50p 510.50p 19069
30/12/2010 530.50p 545.50p 522.50p 523.50p 23604
29/12/2010 514.00p 527.50p 513.60p 525.00p 48320
24/12/2010 530.00p 539.50p 529.50p 529.50p 3385
23/12/2010 533.50p 541.00p 532.00p 539.50p 18588
22/12/2010 515.00p 540.00p 508.00p 540.00p 34483
21/12/2010 503.50p 556.48p 490.10p 537.50p 130696
20/12/2010 581.00p 581.00p 521.70p 528.00p 86623
17/12/2010 540.00p 592.51p 511.74p 550.00p 268714
16/12/2010 552.00p 556.00p 527.00p 532.50p 49813
15/12/2010 555.00p 555.00p 520.50p 550.00p 71504
14/12/2010 542.50p 543.40p 533.50p 539.00p 47266
13/12/2010 546.50p 549.39p 535.50p 549.00p 29776
10/12/2010 525.50p 549.50p 518.00p 548.00p 62130
09/12/2010 509.50p 535.00p 508.50p 528.50p 89388
08/12/2010 510.50p 525.50p 508.50p 508.50p 89717
07/12/2010 529.50p 530.00p 511.00p 515.50p 101983
06/12/2010 529.50p 542.50p 515.50p 525.00p 48746
03/12/2010 538.50p 539.00p 522.00p 524.00p 53025
02/12/2010 535.00p 541.50p 501.00p 532.00p 165614
01/12/2010 525.00p 533.00p 498.20p 503.00p 160528
30/11/2010 500.00p 537.85p 500.00p 503.00p 103792
29/11/2010 504.00p 542.78p 503.00p 503.00p 50197
26/11/2010 513.00p 520.00p 500.00p 507.50p 73059
25/11/2010 510.00p 519.68p 500.00p 510.00p 36776
24/11/2010 482.20p 515.00p 482.20p 504.50p 19599
23/11/2010 510.00p 511.00p 482.43p 501.50p 68703
22/11/2010 530.00p 543.50p 495.00p 507.00p 130929
19/11/2010 493.90p 504.50p 493.00p 495.20p 26630
18/11/2010 511.00p 514.00p 494.60p 497.70p 50245
17/11/2010 473.50p 496.00p 473.50p 494.50p 31465
16/11/2010 508.00p 521.00p 496.40p 496.40p 64045
15/11/2010 496.20p 510.00p 495.00p 504.00p 104318
12/11/2010 498.50p 502.69p 465.00p 501.00p 34294
11/11/2010 487.80p 515.00p 486.10p 498.50p 142577
10/11/2010 487.80p 495.00p 487.80p 490.90p 43558
09/11/2010 480.40p 500.50p 480.40p 493.10p 62994
08/11/2010 496.90p 505.00p 496.90p 505.00p 219330
05/11/2010 498.80p 503.00p 477.90p 497.50p 301067
04/11/2010 515.00p 522.88p 487.90p 503.00p 72973
03/11/2010 492.90p 497.00p 486.70p 495.90p 59761
02/11/2010 495.00p 496.70p 480.00p 491.00p 27317
01/11/2010 486.00p 486.70p 479.20p 486.00p 27616
29/10/2010 483.90p 492.80p 470.32p 481.70p 80445
28/10/2010 459.50p 489.80p 459.50p 487.10p 89786
27/10/2010 491.00p 491.00p 480.00p 480.00p 120734
26/10/2010 491.30p 503.80p 486.30p 486.30p 99995
25/10/2010 497.50p 505.00p 491.00p 505.00p 112664
22/10/2010 480.70p 496.40p 468.74p 490.50p 104400
21/10/2010 463.20p 477.00p 463.20p 476.10p 583225
20/10/2010 463.70p 477.20p 456.70p 469.00p 142673
19/10/2010 479.90p 479.90p 457.60p 463.00p 202384
18/10/2010 463.20p 471.92p 458.40p 458.40p 75057
15/10/2010 465.00p 474.90p 464.10p 470.00p 158104
14/10/2010 445.50p 482.00p 445.00p 475.50p 143491
13/10/2010 450.00p 463.36p 446.90p 460.00p 525678
12/10/2010 442.70p 449.90p 434.40p 448.80p 112239
11/10/2010 430.00p 447.30p 420.00p 440.10p 297487
08/10/2010 420.00p 427.00p 414.70p 420.50p 87754
07/10/2010 429.80p 430.73p 420.00p 420.00p 131572
06/10/2010 408.30p 438.00p 408.10p 427.60p 392591
05/10/2010 387.50p 405.22p 385.60p 405.20p 91275
04/10/2010 388.30p 394.50p 386.10p 392.90p 19751
01/10/2010 395.00p 395.00p 385.70p 390.70p 34030
30/09/2010 377.50p 394.40p 377.50p 391.70p 139748
29/09/2010 385.60p 390.70p 380.00p 380.00p 35925
28/09/2010 382.00p 391.40p 382.00p 387.50p 31970
27/09/2010 384.90p 398.60p 383.99p 387.90p 27419
24/09/2010 377.90p 393.00p 377.90p 390.90p 20566
23/09/2010 378.50p 387.80p 378.50p 383.50p 46579
22/09/2010 397.90p 397.90p 381.00p 382.20p 61769
21/09/2010 382.10p 391.80p 382.10p 391.80p 27494
20/09/2010 383.60p 394.05p 371.50p 389.70p 55900
17/09/2010 392.00p 392.00p 378.36p 378.40p 545416
16/09/2010 392.00p 403.60p 382.00p 382.00p 95156
15/09/2010 391.70p 397.00p 385.70p 396.00p 190321
14/09/2010 398.00p 398.00p 383.30p 386.00p 230122
13/09/2010 385.00p 399.60p 385.00p 394.20p 122784
10/09/2010 389.00p 395.00p 387.20p 394.00p 117028
09/09/2010 397.90p 397.90p 382.00p 393.00p 43574
08/09/2010 397.60p 397.60p 386.80p 389.60p 17898
07/09/2010 401.80p 401.80p 378.40p 391.70p 54276
06/09/2010 394.80p 395.87p 387.23p 392.80p 55826
03/09/2010 396.80p 396.80p 383.30p 386.30p 74723
02/09/2010 390.00p 398.50p 390.00p 396.50p 38917
01/09/2010 385.10p 397.90p 385.10p 396.80p 34538
31/08/2010 385.70p 403.00p 378.83p 396.40p 63492
27/08/2010 399.40p 399.40p 371.30p 371.30p 49640
26/08/2010 380.00p 398.30p 380.00p 398.30p 198397
25/08/2010 390.50p 391.60p 380.20p 381.30p 23988
24/08/2010 380.00p 386.60p 375.00p 380.00p 60166
23/08/2010 376.50p 387.90p 370.50p 387.00p 24662
20/08/2010 379.60p 384.69p 370.30p 374.90p 18429
19/08/2010 380.00p 385.40p 374.90p 379.00p 40693
18/08/2010 384.90p 390.40p 373.30p 375.80p 53624
17/08/2010 388.90p 393.86p 388.80p 391.00p 18548
16/08/2010 383.00p 394.60p 380.00p 389.00p 14227
13/08/2010 381.00p 387.30p 381.00p 384.30p 5203
12/08/2010 390.70p 393.91p 385.50p 387.00p 84572
11/08/2010 390.20p 399.10p 379.00p 395.00p 219636
10/08/2010 395.80p 397.50p 387.40p 397.50p 50301
09/08/2010 390.00p 398.00p 390.00p 391.90p 53761
06/08/2010 400.10p 400.10p 388.60p 391.60p 23358
05/08/2010 402.00p 402.00p 389.00p 391.20p 306472
04/08/2010 399.50p 399.50p 391.40p 396.60p 21404
03/08/2010 402.40p 407.00p 400.00p 403.80p 30707
02/08/2010 398.10p 410.00p 398.00p 405.10p 86531
30/07/2010 381.70p 402.30p 376.20p 398.90p 41875
29/07/2010 384.80p 385.00p 378.00p 380.40p 53348
28/07/2010 392.10p 394.10p 385.30p 385.30p 118679
27/07/2010 404.40p 407.00p 392.20p 392.20p 569307
26/07/2010 397.90p 399.90p 394.39p 399.30p 30449
23/07/2010 394.50p 400.10p 386.00p 390.50p 424352
22/07/2010 378.00p 394.90p 378.00p 390.40p 68989
21/07/2010 379.00p 386.70p 370.20p 385.60p 124346
20/07/2010 379.80p 379.80p 371.10p 371.10p 44862
19/07/2010 376.10p 383.90p 372.80p 372.80p 31612
16/07/2010 379.80p 387.90p 365.20p 376.10p 109402
15/07/2010 388.00p 388.00p 382.30p 385.30p 110399
14/07/2010 383.00p 387.90p 375.70p 385.90p 163191
13/07/2010 363.70p 381.70p 354.20p 379.90p 549622
12/07/2010 352.20p 363.00p 346.30p 358.00p 86958
09/07/2010 349.80p 359.80p 348.70p 352.80p 105092
08/07/2010 349.80p 349.80p 335.30p 343.50p 64214
07/07/2010 334.00p 346.20p 328.00p 340.60p 107883
06/07/2010 331.50p 335.60p 323.40p 335.60p 128853
05/07/2010 328.00p 331.70p 321.49p 326.80p 58056
02/07/2010 331.00p 339.84p 323.90p 325.30p 80096
01/07/2010 323.60p 333.60p 319.40p 333.60p 141755
30/06/2010 322.50p 331.10p 322.50p 331.10p 75129
29/06/2010 321.00p 341.30p 321.00p 326.00p 163206
28/06/2010 331.40p 333.00p 321.20p 330.00p 282457
25/06/2010 345.10p 345.90p 327.40p 327.80p 96229
24/06/2010 352.00p 352.00p 338.30p 338.30p 81433
23/06/2010 340.00p 353.40p 340.00p 344.60p 44970
22/06/2010 353.60p 354.80p 335.30p 350.10p 185511
21/06/2010 344.50p 349.00p 339.40p 345.00p 287897
18/06/2010 338.00p 341.60p 330.50p 341.60p 724837
17/06/2010 340.00p 340.00p 330.60p 334.50p 128465
16/06/2010 345.00p 345.00p 332.10p 335.90p 645770
15/06/2010 344.20p 349.00p 341.00p 343.00p 338314
14/06/2010 350.00p 351.50p 339.30p 350.60p 199717
11/06/2010 346.80p 350.00p 343.00p 348.30p 63197
10/06/2010 331.60p 360.20p 319.24p 349.90p 100014
09/06/2010 349.00p 352.76p 344.40p 350.40p 65914
08/06/2010 357.70p 368.50p 344.80p 344.80p 144073
07/06/2010 350.00p 373.50p 342.40p 370.00p 89099
04/06/2010 373.40p 373.50p 349.00p 349.00p 111441
03/06/2010 367.80p 367.80p 354.00p 363.80p 153275
02/06/2010 372.80p 372.80p 350.20p 359.30p 737458
01/06/2010 385.10p 385.10p 362.00p 368.70p 1685365
28/05/2010 381.00p 388.00p 372.20p 372.20p 226971
27/05/2010 379.90p 392.44p 375.50p 384.00p 96206
26/05/2010 365.30p 392.20p 360.00p 392.20p 2205465
25/05/2010 365.10p 371.30p 359.50p 367.70p 281008
24/05/2010 357.80p 371.50p 350.28p 371.50p 474279
21/05/2010 339.30p 359.20p 339.30p 352.10p 63691
20/05/2010 352.50p 354.90p 352.50p 354.90p 255909
19/05/2010 371.50p 375.60p 350.20p 368.30p 88395

*Close Price adjusted for both dividends and splits