Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/11/2009 378.70p 397.90p 378.70p 397.90p 97949
26/11/2009 390.10p 400.00p 375.55p 383.00p 133212
25/11/2009 401.90p 401.90p 383.00p 393.00p 147196
24/11/2009 401.30p 401.30p 385.80p 396.00p 51425
23/11/2009 401.00p 412.10p 396.30p 400.00p 51811
20/11/2009 395.40p 400.22p 394.90p 394.90p 48469
19/11/2009 395.60p 402.00p 395.60p 400.20p 53561
18/11/2009 400.00p 410.00p 398.10p 402.10p 67606
17/11/2009 408.60p 412.00p 402.00p 405.50p 73027
16/11/2009 404.20p 415.90p 394.30p 415.90p 172515
13/11/2009 389.00p 404.90p 378.56p 399.00p 89266
12/11/2009 374.00p 389.00p 374.00p 388.00p 102009
11/11/2009 384.20p 385.80p 374.84p 381.70p 83547
10/11/2009 386.20p 394.90p 370.90p 385.10p 127620
09/11/2009 378.60p 390.00p 375.40p 390.00p 215108
06/11/2009 373.00p 379.70p 365.90p 372.70p 320874
05/11/2009 362.70p 395.20p 359.40p 373.10p 140694
04/11/2009 342.60p 370.80p 342.60p 367.00p 216769
03/11/2009 322.00p 348.80p 322.00p 346.80p 164363
02/11/2009 324.90p 328.50p 322.00p 326.00p 41897
30/10/2009 328.30p 331.10p 322.10p 325.30p 33459
29/10/2009 322.00p 329.90p 322.00p 326.40p 62289
28/10/2009 325.00p 327.70p 322.10p 325.00p 106877
27/10/2009 332.40p 332.40p 323.80p 326.00p 45786
26/10/2009 326.20p 342.00p 326.20p 335.50p 51685
23/10/2009 337.70p 342.00p 323.70p 331.00p 99402
22/10/2009 339.30p 339.30p 323.20p 331.00p 49275
21/10/2009 338.50p 342.00p 331.80p 336.00p 76766
20/10/2009 341.00p 342.00p 325.60p 342.00p 102795
19/10/2009 333.80p 341.80p 333.80p 340.00p 79511
16/10/2009 336.00p 339.50p 325.60p 335.00p 77346
15/10/2009 330.70p 339.50p 327.70p 336.90p 176287
14/10/2009 330.00p 335.30p 325.80p 328.00p 152545
13/10/2009 319.70p 335.20p 319.70p 328.60p 168693
12/10/2009 316.50p 319.70p 312.20p 318.10p 44535
09/10/2009 316.80p 319.60p 305.00p 315.00p 66534
08/10/2009 315.30p 318.50p 309.70p 315.50p 163651
07/10/2009 319.00p 319.70p 309.70p 311.50p 147630
06/10/2009 316.50p 326.70p 314.70p 315.00p 304009
05/10/2009 310.80p 316.20p 306.00p 315.60p 73803
02/10/2009 303.00p 308.80p 303.00p 304.50p 129749
01/10/2009 317.60p 317.60p 306.00p 307.00p 260635
30/09/2009 321.00p 322.00p 310.10p 311.10p 98683
29/09/2009 313.10p 321.00p 305.50p 319.20p 276736
28/09/2009 305.00p 319.00p 305.00p 315.50p 107450
25/09/2009 310.60p 318.80p 307.10p 316.80p 82183
24/09/2009 303.00p 313.00p 303.00p 313.00p 186784
23/09/2009 307.70p 314.00p 305.10p 305.10p 145440
22/09/2009 316.00p 316.00p 305.00p 305.00p 401927
21/09/2009 310.60p 319.10p 310.50p 310.50p 416028

*Close Price adjusted for both dividends and splits