Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/05/2010 389.90p 389.90p 370.00p 372.00p 68414
17/05/2010 375.00p 379.10p 374.20p 375.90p 352021
14/05/2010 387.70p 387.70p 375.00p 378.10p 1607023
13/05/2010 398.20p 401.40p 385.10p 389.10p 54086
12/05/2010 391.40p 397.80p 375.40p 395.20p 411692
11/05/2010 387.70p 387.75p 375.00p 382.30p 79140
10/05/2010 390.00p 399.74p 376.20p 381.50p 91614
07/05/2010 381.30p 392.70p 370.20p 379.80p 124219
06/05/2010 385.80p 392.10p 378.50p 387.00p 148079
05/05/2010 388.90p 395.70p 378.49p 383.10p 849223
04/05/2010 400.60p 402.40p 379.80p 379.80p 123972
30/04/2010 389.40p 398.60p 388.50p 389.00p 93456
29/04/2010 391.40p 393.30p 383.60p 387.40p 189208
28/04/2010 394.30p 395.00p 367.40p 381.50p 287757
27/04/2010 435.00p 435.00p 397.20p 397.20p 403468
26/04/2010 411.00p 432.10p 407.90p 432.10p 241527
23/04/2010 401.90p 412.00p 397.82p 409.50p 164724
22/04/2010 400.30p 408.80p 396.30p 396.30p 153873
21/04/2010 409.90p 409.90p 394.80p 396.10p 42613
20/04/2010 393.40p 405.00p 393.40p 403.80p 66253
19/04/2010 404.50p 404.50p 388.60p 394.80p 31995
16/04/2010 381.80p 400.00p 381.80p 396.00p 481106
15/04/2010 389.90p 401.10p 389.90p 400.40p 50531
14/04/2010 396.20p 400.80p 389.50p 395.00p 153087
13/04/2010 400.80p 405.30p 388.90p 388.90p 74997
12/04/2010 407.80p 409.10p 395.90p 401.20p 92819
09/04/2010 394.80p 405.30p 387.90p 405.30p 166506
08/04/2010 389.20p 393.90p 375.30p 393.90p 132143
07/04/2010 381.40p 394.00p 380.70p 394.00p 290900
06/04/2010 373.20p 384.50p 373.20p 378.70p 116295
01/04/2010 366.70p 374.50p 365.00p 371.00p 169999
31/03/2010 367.60p 372.50p 365.60p 369.40p 535958
30/03/2010 376.60p 376.60p 365.80p 365.80p 426161
29/03/2010 368.00p 373.20p 365.00p 370.00p 65630
26/03/2010 368.00p 373.90p 365.00p 371.40p 190627
25/03/2010 366.90p 366.90p 362.50p 365.00p 272544
24/03/2010 366.40p 369.90p 359.00p 363.40p 65371
23/03/2010 368.00p 368.00p 356.20p 363.00p 227458
22/03/2010 375.00p 375.00p 361.60p 365.00p 179785
19/03/2010 371.00p 376.50p 362.00p 364.10p 604047
18/03/2010 383.00p 384.20p 371.00p 375.50p 67549
17/03/2010 393.00p 393.00p 379.90p 380.00p 151690
16/03/2010 385.00p 385.00p 376.30p 382.50p 40830
15/03/2010 385.20p 386.90p 376.20p 380.00p 285944
12/03/2010 382.40p 382.40p 372.20p 376.30p 92787
11/03/2010 378.20p 381.20p 373.00p 379.20p 166975
10/03/2010 383.70p 383.90p 375.00p 376.40p 110425
09/03/2010 382.60p 383.00p 369.70p 380.50p 92205
08/03/2010 380.00p 380.00p 377.60p 379.20p 193431
05/03/2010 381.10p 384.10p 371.10p 380.00p 222175
04/03/2010 389.40p 389.40p 374.00p 377.10p 144529
03/03/2010 390.00p 390.00p 375.30p 379.00p 202543
02/03/2010 381.70p 384.00p 378.00p 380.00p 425982
01/03/2010 390.10p 390.10p 379.30p 380.00p 467643
26/02/2010 394.00p 396.00p 375.10p 384.50p 1355887
25/02/2010 389.00p 402.00p 379.20p 387.70p 398547
24/02/2010 387.90p 388.48p 372.00p 375.00p 76525
23/02/2010 374.90p 387.10p 373.18p 385.80p 101361
22/02/2010 386.00p 389.50p 371.00p 381.70p 43463
19/02/2010 381.40p 383.60p 378.20p 379.10p 54033
18/02/2010 391.00p 393.60p 377.00p 381.40p 288047
17/02/2010 386.00p 386.10p 375.60p 377.50p 234177
16/02/2010 387.10p 387.51p 371.90p 375.90p 303101
15/02/2010 380.60p 380.60p 370.00p 370.00p 63056
12/02/2010 372.70p 374.00p 370.00p 373.30p 118307
11/02/2010 370.00p 374.50p 366.06p 370.00p 1161946
10/02/2010 366.80p 373.10p 365.50p 370.00p 584454
09/02/2010 360.00p 372.50p 360.00p 369.20p 48738
08/02/2010 376.90p 378.70p 361.30p 370.40p 135080
05/02/2010 345.50p 375.30p 345.50p 359.00p 158502
04/02/2010 383.20p 383.20p 359.00p 363.50p 137155
03/02/2010 383.90p 391.30p 375.00p 382.60p 135244
02/02/2010 362.30p 384.40p 362.30p 380.70p 179724
01/02/2010 358.60p 364.90p 356.80p 364.90p 42351
29/01/2010 365.60p 378.50p 358.00p 359.10p 1175159
28/01/2010 368.80p 368.90p 356.10p 361.00p 67498
27/01/2010 359.00p 362.50p 350.06p 360.00p 197790
26/01/2010 346.10p 353.00p 343.80p 353.00p 36563
25/01/2010 352.00p 353.50p 344.50p 348.50p 108127
22/01/2010 351.00p 360.10p 340.70p 345.00p 111632
21/01/2010 366.00p 366.00p 353.70p 354.60p 43373
20/01/2010 361.30p 372.90p 361.30p 363.50p 157358
19/01/2010 360.00p 370.80p 355.40p 365.70p 231425
18/01/2010 371.00p 371.00p 360.60p 361.80p 67693
15/01/2010 365.40p 369.90p 356.32p 360.00p 251845
14/01/2010 366.90p 372.00p 351.20p 361.00p 1153021
13/01/2010 368.80p 378.80p 366.86p 370.10p 122409
12/01/2010 392.00p 400.00p 355.70p 373.90p 403080
11/01/2010 405.30p 406.00p 389.39p 395.00p 166575
08/01/2010 399.00p 408.90p 392.00p 395.00p 168617
07/01/2010 410.70p 410.70p 397.40p 400.00p 238447
06/01/2010 417.40p 417.98p 391.10p 406.00p 139706
05/01/2010 406.30p 412.80p 394.30p 410.00p 48578
04/01/2010 399.20p 419.20p 387.40p 404.60p 100742
31/12/2009 410.40p 410.40p 376.30p 380.00p 86663
30/12/2009 425.00p 428.42p 390.50p 411.00p 33168
29/12/2009 397.60p 414.90p 397.60p 414.90p 39393
24/12/2009 405.30p 407.50p 398.00p 398.00p 30023
23/12/2009 415.00p 415.00p 393.80p 400.10p 107741
22/12/2009 419.50p 419.50p 404.50p 407.60p 111978
21/12/2009 419.10p 420.00p 404.40p 416.60p 176589
18/12/2009 414.00p 421.00p 405.00p 420.00p 253176
17/12/2009 420.00p 420.00p 403.40p 415.00p 63620
16/12/2009 410.00p 420.20p 410.00p 420.20p 146344
15/12/2009 410.80p 417.90p 403.80p 409.50p 141530
14/12/2009 416.50p 418.50p 411.00p 413.70p 97872
11/12/2009 420.00p 425.00p 398.10p 412.00p 99219
10/12/2009 409.40p 423.00p 407.00p 420.00p 56883
09/12/2009 419.30p 422.00p 404.70p 409.80p 190662
08/12/2009 412.80p 434.20p 407.46p 420.90p 136294
07/12/2009 424.20p 424.60p 404.80p 424.60p 48557
04/12/2009 400.00p 425.00p 400.00p 415.80p 92426
03/12/2009 424.40p 438.40p 407.50p 407.70p 196475
02/12/2009 411.90p 425.00p 404.00p 425.00p 127801
01/12/2009 395.40p 410.00p 389.70p 408.60p 124844
30/11/2009 385.00p 401.70p 385.00p 395.00p 383835

*Close Price adjusted for both dividends and splits