Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
- Outperform BP (BP.) by RBC Capital
- Buy IQE (IQE) by Deutsche Bank
- Outperform HICL Infrastructure (HICL) by RBC Capital
- Equal Weight Victrex plc (VCT) by Barclays
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral National Grid (NG.) by Goldman Sachs
Dunelm Group (DNLM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/06/2022 | 822.50p | 825.50p | 803.00p | 818.50p | 440861 |
| 16/06/2022 | 814.00p | 814.00p | 783.00p | 801.50p | 592695 |
| 15/06/2022 | 797.00p | 822.50p | 784.20p | 814.00p | 742734 |
| 14/06/2022 | 796.00p | 798.50p | 763.00p | 776.50p | 434834 |
| 13/06/2022 | 811.00p | 811.50p | 781.95p | 793.00p | 507562 |
| 10/06/2022 | 836.00p | 838.50p | 799.00p | 799.00p | 525755 |
| 09/06/2022 | 860.00p | 864.50p | 835.50p | 835.50p | 406836 |
| 08/06/2022 | 869.50p | 879.13p | 861.50p | 868.50p | 290125 |
| 07/06/2022 | 890.00p | 897.50p | 860.50p | 869.50p | 356726 |
| 06/06/2022 | 893.50p | 904.50p | 884.00p | 894.00p | 341894 |
| 03/06/2022 | 866.00p | 895.00p | 862.00p | 872.50p | 228035 |
| 02/06/2022 | 866.00p | 895.00p | 862.00p | 872.50p | 228035 |
| 01/06/2022 | 866.00p | 895.00p | 862.00p | 872.50p | 228035 |
| 31/05/2022 | 870.00p | 891.00p | 863.00p | 878.50p | 790766 |
| 30/05/2022 | 872.00p | 895.00p | 868.00p | 886.50p | 297509 |
| 27/05/2022 | 910.00p | 910.00p | 870.50p | 870.50p | 309057 |
| 26/05/2022 | 849.50p | 898.00p | 847.50p | 897.00p | 261874 |
| 25/05/2022 | 832.00p | 850.00p | 816.00p | 850.00p | 475414 |
| 24/05/2022 | 842.00p | 844.00p | 818.50p | 823.50p | 1788865 |
| 23/05/2022 | 841.00p | 853.00p | 834.50p | 846.00p | 645698 |
| 20/05/2022 | 853.00p | 853.00p | 825.50p | 827.50p | 335355 |
| 19/05/2022 | 837.00p | 848.50p | 814.00p | 841.00p | 530097 |
| 18/05/2022 | 907.00p | 907.00p | 850.50p | 850.50p | 359235 |
| 17/05/2022 | 873.00p | 897.74p | 870.50p | 885.50p | 615896 |
| 16/05/2022 | 875.00p | 888.00p | 859.00p | 873.50p | 573581 |
| 13/05/2022 | 899.00p | 899.00p | 882.50p | 888.00p | 401032 |
| 12/05/2022 | 863.00p | 886.50p | 851.22p | 884.50p | 415957 |
| 11/05/2022 | 897.00p | 897.00p | 865.50p | 873.50p | 277979 |
| 10/05/2022 | 870.50p | 891.00p | 869.70p | 875.00p | 338378 |
| 09/05/2022 | 902.50p | 903.50p | 865.00p | 869.00p | 336325 |
| 06/05/2022 | 940.50p | 942.16p | 901.00p | 901.00p | 389548 |
| 05/05/2022 | 978.50p | 985.50p | 938.00p | 939.50p | 497281 |
| 04/05/2022 | 978.50p | 982.50p | 951.50p | 959.00p | 281344 |
| 03/05/2022 | 980.00p | 987.30p | 969.00p | 979.50p | 675004 |
| 02/05/2022 | 975.00p | 996.50p | 967.50p | 981.00p | 300446 |
| 29/04/2022 | 975.00p | 996.50p | 967.50p | 981.00p | 300446 |
| 28/04/2022 | 959.00p | 972.00p | 954.50p | 965.00p | 348480 |
| 27/04/2022 | 976.00p | 981.50p | 956.00p | 956.00p | 316474 |
| 26/04/2022 | 1,012.00p | 1,017.60p | 975.50p | 979.50p | 204254 |
| 25/04/2022 | 1,018.00p | 1,027.00p | 995.50p | 1,008.00p | 356370 |
| 22/04/2022 | 1,040.00p | 1,055.00p | 1,020.00p | 1,020.00p | 296003 |
| 21/04/2022 | 1,033.00p | 1,078.00p | 1,033.00p | 1,062.00p | 276949 |
| 20/04/2022 | 1,058.00p | 1,073.00p | 1,046.00p | 1,055.00p | 243182 |
| 19/04/2022 | 1,065.00p | 1,069.00p | 1,044.00p | 1,050.00p | 258976 |
| 18/04/2022 | 1,086.00p | 1,110.00p | 1,065.00p | 1,065.00p | 268119 |
| 15/04/2022 | 1,086.00p | 1,110.00p | 1,065.00p | 1,065.00p | 268119 |
| 14/04/2022 | 1,086.00p | 1,110.00p | 1,065.00p | 1,065.00p | 268119 |
| 13/04/2022 | 1,060.00p | 1,067.40p | 1,036.00p | 1,060.00p | 451418 |
| 12/04/2022 | 1,043.00p | 1,068.00p | 1,027.00p | 1,066.00p | 218770 |
| 11/04/2022 | 1,035.00p | 1,055.00p | 1,028.00p | 1,050.00p | 180818 |
| 08/04/2022 | 1,020.00p | 1,050.00p | 1,020.00p | 1,038.00p | 202891 |
| 07/04/2022 | 1,042.00p | 1,049.20p | 1,019.00p | 1,019.00p | 113806 |
| 06/04/2022 | 1,098.00p | 1,098.00p | 1,030.00p | 1,033.00p | 252928 |
| 05/04/2022 | 1,062.00p | 1,081.00p | 1,052.00p | 1,072.00p | 195477 |
| 04/04/2022 | 1,101.00p | 1,101.00p | 1,065.00p | 1,069.00p | 241524 |
| 01/04/2022 | 1,092.00p | 1,102.23p | 1,075.00p | 1,077.00p | 154969 |
| 31/03/2022 | 1,138.00p | 1,138.00p | 1,090.00p | 1,091.00p | 225508 |
| 30/03/2022 | 1,109.00p | 1,134.00p | 1,104.00p | 1,114.00p | 301066 |
| 29/03/2022 | 1,124.00p | 1,140.00p | 1,115.00p | 1,137.00p | 118408 |
| 28/03/2022 | 1,104.00p | 1,118.31p | 1,095.30p | 1,117.00p | 174574 |
| 25/03/2022 | 1,096.00p | 1,108.05p | 1,085.60p | 1,105.00p | 295486 |
| 24/03/2022 | 1,124.00p | 1,125.82p | 1,085.00p | 1,099.00p | 244393 |
| 23/03/2022 | 1,098.00p | 1,142.00p | 1,098.00p | 1,124.00p | 244780 |
| 22/03/2022 | 1,143.00p | 1,147.00p | 1,123.00p | 1,130.00p | 132628 |
| 21/03/2022 | 1,150.00p | 1,157.61p | 1,133.00p | 1,133.00p | 114016 |
| 18/03/2022 | 1,133.00p | 1,157.00p | 1,121.00p | 1,157.00p | 490958 |
| 17/03/2022 | 1,142.00p | 1,142.00p | 1,113.00p | 1,127.00p | 194380 |
| 16/03/2022 | 1,067.00p | 1,145.00p | 1,067.00p | 1,137.00p | 311994 |
| 15/03/2022 | 1,101.00p | 1,122.99p | 1,089.00p | 1,098.00p | 164418 |
| 14/03/2022 | 1,100.00p | 1,137.00p | 1,100.00p | 1,128.00p | 257642 |
| 11/03/2022 | 1,063.00p | 1,133.00p | 1,063.00p | 1,100.00p | 362626 |
| 10/03/2022 | 1,087.00p | 1,104.00p | 1,073.53p | 1,096.00p | 304733 |
| 09/03/2022 | 1,049.00p | 1,094.00p | 1,049.00p | 1,094.00p | 298747 |
| 08/03/2022 | 1,024.00p | 1,054.00p | 1,018.00p | 1,054.00p | 445034 |
| 07/03/2022 | 1,010.00p | 1,053.33p | 963.50p | 1,038.00p | 823253 |
| 04/03/2022 | 1,109.00p | 1,109.00p | 1,032.00p | 1,036.00p | 468098 |
| 03/03/2022 | 1,162.00p | 1,162.00p | 1,077.00p | 1,077.00p | 547261 |
| 02/03/2022 | 1,162.00p | 1,181.00p | 1,158.00p | 1,161.00p | 283879 |
| 01/03/2022 | 1,209.00p | 1,212.00p | 1,169.00p | 1,181.00p | 270556 |
| 28/02/2022 | 1,169.00p | 1,199.00p | 1,162.00p | 1,199.00p | 379004 |
| 25/02/2022 | 1,166.00p | 1,194.00p | 1,160.00p | 1,184.00p | 421804 |
| 24/02/2022 | 1,178.00p | 1,213.00p | 1,153.00p | 1,153.00p | 350170 |
| 23/02/2022 | 1,315.00p | 1,315.00p | 1,252.00p | 1,254.00p | 386083 |
| 22/02/2022 | 1,250.00p | 1,301.00p | 1,250.00p | 1,298.00p | 282325 |
| 21/02/2022 | 1,319.00p | 1,319.00p | 1,288.00p | 1,295.00p | 371913 |
| 18/02/2022 | 1,280.00p | 1,310.00p | 1,275.00p | 1,295.00p | 431555 |
| 17/02/2022 | 1,314.00p | 1,314.00p | 1,266.00p | 1,283.00p | 368341 |
| 16/02/2022 | 1,264.00p | 1,290.00p | 1,264.00p | 1,277.00p | 401013 |
| 15/02/2022 | 1,295.00p | 1,316.00p | 1,286.00p | 1,286.00p | 205047 |
| 14/02/2022 | 1,334.00p | 1,334.00p | 1,279.00p | 1,287.00p | 264396 |
| 11/02/2022 | 1,304.00p | 1,312.00p | 1,296.00p | 1,309.00p | 205079 |
| 10/02/2022 | 1,288.00p | 1,332.00p | 1,285.40p | 1,317.00p | 264606 |
| 09/02/2022 | 1,324.00p | 1,326.00p | 1,269.00p | 1,295.00p | 497866 |
| 08/02/2022 | 1,262.00p | 1,272.00p | 1,241.00p | 1,264.00p | 223602 |
| 07/02/2022 | 1,298.00p | 1,298.00p | 1,264.00p | 1,264.00p | 168460 |
| 04/02/2022 | 1,333.00p | 1,333.00p | 1,276.00p | 1,276.00p | 208568 |
| 03/02/2022 | 1,345.00p | 1,345.00p | 1,314.00p | 1,317.00p | 135127 |
| 02/02/2022 | 1,334.00p | 1,353.00p | 1,329.80p | 1,334.00p | 80985 |
| 01/02/2022 | 1,354.00p | 1,354.00p | 1,321.00p | 1,328.00p | 355289 |
| 31/01/2022 | 1,330.00p | 1,350.00p | 1,324.00p | 1,331.00p | 228233 |
| 28/01/2022 | 1,290.00p | 1,337.00p | 1,290.00p | 1,327.00p | 570708 |
| 27/01/2022 | 1,299.00p | 1,326.00p | 1,289.63p | 1,324.00p | 262952 |
| 26/01/2022 | 1,277.00p | 1,318.00p | 1,277.00p | 1,314.00p | 224589 |
| 25/01/2022 | 1,268.00p | 1,284.00p | 1,256.00p | 1,276.00p | 212444 |
| 24/01/2022 | 1,293.00p | 1,293.00p | 1,233.00p | 1,253.00p | 259497 |
| 21/01/2022 | 1,321.00p | 1,321.00p | 1,289.00p | 1,292.00p | 220062 |
| 20/01/2022 | 1,336.00p | 1,344.00p | 1,323.00p | 1,331.00p | 275516 |
| 19/01/2022 | 1,321.00p | 1,345.00p | 1,313.00p | 1,336.00p | 461954 |
| 18/01/2022 | 1,342.00p | 1,359.00p | 1,322.00p | 1,325.00p | 404837 |
| 17/01/2022 | 1,397.00p | 1,397.00p | 1,363.00p | 1,366.00p | 219741 |
| 14/01/2022 | 1,443.00p | 1,452.00p | 1,389.00p | 1,394.00p | 184119 |
| 13/01/2022 | 1,385.00p | 1,440.00p | 1,384.95p | 1,434.00p | 453672 |
| 12/01/2022 | 1,394.00p | 1,453.00p | 1,386.74p | 1,409.00p | 929000 |
| 10/01/2022 | 1,384.00p | 1,384.00p | 1,328.00p | 1,338.00p | 133252 |
| 07/01/2022 | 1,350.00p | 1,366.00p | 1,341.00p | 1,358.00p | 202144 |
| 06/01/2022 | 1,372.00p | 1,380.00p | 1,353.00p | 1,360.00p | 141795 |
| 05/01/2022 | 1,382.00p | 1,402.00p | 1,376.00p | 1,391.00p | 582126 |
| 04/01/2022 | 1,405.00p | 1,405.00p | 1,377.00p | 1,377.00p | 314803 |
| 03/01/2022 | 1,376.00p | 1,391.00p | 1,370.25p | 1,381.00p | 39134 |
| 31/12/2021 | 1,376.00p | 1,391.00p | 1,370.25p | 1,381.00p | 39134 |
| 30/12/2021 | 1,392.00p | 1,396.00p | 1,381.00p | 1,386.00p | 71176 |
| 29/12/2021 | 1,400.00p | 1,400.00p | 1,375.00p | 1,399.00p | 201708 |
| 28/12/2021 | 1,399.00p | 1,399.00p | 1,372.00p | 1,372.00p | 13677 |
| 27/12/2021 | 1,399.00p | 1,399.00p | 1,372.00p | 1,372.00p | 13677 |
| 24/12/2021 | 1,399.00p | 1,399.00p | 1,372.00p | 1,372.00p | 13677 |
| 23/12/2021 | 1,372.00p | 1,392.00p | 1,372.00p | 1,382.00p | 150142 |
| 22/12/2021 | 1,374.00p | 1,375.00p | 1,356.00p | 1,370.00p | 144146 |
| 21/12/2021 | 1,388.00p | 1,388.00p | 1,362.00p | 1,368.00p | 183165 |
| 20/12/2021 | 1,331.00p | 1,371.00p | 1,321.00p | 1,351.00p | 331126 |
| 17/12/2021 | 1,408.00p | 1,414.00p | 1,354.00p | 1,358.00p | 292113 |
| 16/12/2021 | 1,332.00p | 1,402.00p | 1,330.00p | 1,385.00p | 344442 |
| 15/12/2021 | 1,362.00p | 1,362.00p | 1,300.00p | 1,312.00p | 315028 |
| 14/12/2021 | 1,293.00p | 1,334.00p | 1,293.00p | 1,328.00p | 285159 |
| 13/12/2021 | 1,356.00p | 1,359.00p | 1,319.00p | 1,324.00p | 200913 |
| 10/12/2021 | 1,349.00p | 1,391.00p | 1,349.00p | 1,355.00p | 166461 |
| 09/12/2021 | 1,370.00p | 1,395.00p | 1,370.00p | 1,384.00p | 95704 |
| 08/12/2021 | 1,384.00p | 1,403.34p | 1,369.00p | 1,370.00p | 149898 |
| 07/12/2021 | 1,343.00p | 1,393.00p | 1,343.00p | 1,383.00p | 149251 |
| 06/12/2021 | 1,370.00p | 1,384.00p | 1,358.34p | 1,369.00p | 103631 |
| 03/12/2021 | 1,375.00p | 1,375.00p | 1,348.00p | 1,357.00p | 107077 |
| 02/12/2021 | 1,355.00p | 1,375.00p | 1,340.00p | 1,341.00p | 133275 |
| 01/12/2021 | 1,380.00p | 1,380.00p | 1,335.00p | 1,368.00p | 146952 |
| 30/11/2021 | 1,328.00p | 1,375.00p | 1,325.68p | 1,344.00p | 301031 |
| 29/11/2021 | 1,379.00p | 1,396.00p | 1,353.00p | 1,353.00p | 163991 |
| 26/11/2021 | 1,327.00p | 1,380.00p | 1,323.00p | 1,360.00p | 592058 |
| 25/11/2021 | 1,361.00p | 1,374.00p | 1,344.00p | 1,358.00p | 107755 |
| 24/11/2021 | 1,369.00p | 1,389.00p | 1,354.00p | 1,361.00p | 164599 |
| 23/11/2021 | 1,381.00p | 1,405.00p | 1,371.00p | 1,379.00p | 120336 |
| 22/11/2021 | 1,450.00p | 1,450.00p | 1,397.00p | 1,397.00p | 142407 |
| 19/11/2021 | 1,414.00p | 1,427.85p | 1,412.00p | 1,413.00p | 235545 |
| 18/11/2021 | 1,394.00p | 1,426.00p | 1,380.00p | 1,412.00p | 189519 |
| 17/11/2021 | 1,346.00p | 1,393.00p | 1,344.28p | 1,387.00p | 383852 |
| 16/11/2021 | 1,380.00p | 1,391.00p | 1,363.00p | 1,363.00p | 95683 |
| 15/11/2021 | 1,400.00p | 1,400.00p | 1,367.00p | 1,389.00p | 122552 |
| 12/11/2021 | 1,320.00p | 1,373.00p | 1,320.00p | 1,366.00p | 245720 |
| 11/11/2021 | 1,346.00p | 1,356.00p | 1,336.60p | 1,349.00p | 126447 |
| 10/11/2021 | 1,320.00p | 1,357.00p | 1,320.00p | 1,351.00p | 180561 |
| 09/11/2021 | 1,294.00p | 1,330.00p | 1,294.00p | 1,326.00p | 149515 |
| 08/11/2021 | 1,296.00p | 1,335.00p | 1,296.00p | 1,324.00p | 317517 |
| 05/11/2021 | 1,348.00p | 1,348.00p | 1,323.00p | 1,332.00p | 131801 |
| 04/11/2021 | 1,295.00p | 1,331.00p | 1,287.40p | 1,330.00p | 242759 |
| 03/11/2021 | 1,283.00p | 1,308.00p | 1,283.00p | 1,300.00p | 319990 |
| 02/11/2021 | 1,291.00p | 1,303.00p | 1,287.00p | 1,295.00p | 116771 |
| 01/11/2021 | 1,253.00p | 1,304.00p | 1,253.00p | 1,290.00p | 134593 |
| 29/10/2021 | 1,321.00p | 1,321.00p | 1,271.61p | 1,279.00p | 213445 |
| 28/10/2021 | 1,281.00p | 1,306.00p | 1,278.22p | 1,290.00p | 148346 |
| 27/10/2021 | 1,300.00p | 1,327.00p | 1,300.00p | 1,308.00p | 259469 |
| 26/10/2021 | 1,265.00p | 1,314.00p | 1,265.00p | 1,313.00p | 193194 |
| 25/10/2021 | 1,257.00p | 1,283.00p | 1,257.00p | 1,265.00p | 173323 |
| 22/10/2021 | 1,316.00p | 1,316.00p | 1,278.00p | 1,282.00p | 191719 |
| 21/10/2021 | 1,273.00p | 1,291.00p | 1,264.00p | 1,287.00p | 443753 |
| 20/10/2021 | 1,288.00p | 1,308.50p | 1,288.00p | 1,291.00p | 159057 |
| 19/10/2021 | 1,283.00p | 1,314.00p | 1,282.00p | 1,307.00p | 233895 |
| 18/10/2021 | 1,308.00p | 1,308.00p | 1,261.00p | 1,285.00p | 195346 |
| 15/10/2021 | 1,279.00p | 1,301.00p | 1,247.00p | 1,279.00p | 713088 |
| 14/10/2021 | 1,309.00p | 1,359.00p | 1,284.00p | 1,298.00p | 527414 |
| 13/10/2021 | 1,260.00p | 1,301.00p | 1,242.00p | 1,300.00p | 354724 |
| 12/10/2021 | 1,236.00p | 1,281.00p | 1,235.00p | 1,255.00p | 319752 |
| 11/10/2021 | 1,292.00p | 1,299.60p | 1,231.44p | 1,252.00p | 388784 |
| 08/10/2021 | 1,300.00p | 1,314.92p | 1,268.00p | 1,269.00p | 311686 |
| 07/10/2021 | 1,307.00p | 1,316.00p | 1,265.00p | 1,310.00p | 403208 |
| 06/10/2021 | 1,343.00p | 1,360.00p | 1,311.00p | 1,316.00p | 263809 |
| 05/10/2021 | 1,313.00p | 1,368.00p | 1,309.84p | 1,365.00p | 297433 |
| 04/10/2021 | 1,332.00p | 1,371.00p | 1,307.00p | 1,320.00p | 274282 |
| 01/10/2021 | 1,421.00p | 1,421.00p | 1,357.00p | 1,365.00p | 220924 |
| 30/09/2021 | 1,469.00p | 1,469.00p | 1,410.00p | 1,422.00p | 246370 |
| 29/09/2021 | 1,476.00p | 1,476.00p | 1,440.00p | 1,440.00p | 105068 |
| 28/09/2021 | 1,500.00p | 1,500.00p | 1,431.00p | 1,437.00p | 203431 |
| 27/09/2021 | 1,497.00p | 1,497.00p | 1,467.00p | 1,471.00p | 114736 |
| 24/09/2021 | 1,484.00p | 1,494.00p | 1,457.00p | 1,462.00p | 116265 |
| 23/09/2021 | 1,471.00p | 1,557.73p | 1,470.00p | 1,486.00p | 200870 |
| 22/09/2021 | 1,470.00p | 1,475.00p | 1,456.00p | 1,468.00p | 132777 |
| 21/09/2021 | 1,490.00p | 1,490.00p | 1,435.00p | 1,463.00p | 236717 |
| 20/09/2021 | 1,448.00p | 1,479.00p | 1,432.00p | 1,460.00p | 187124 |
| 17/09/2021 | 1,452.00p | 1,470.39p | 1,439.00p | 1,465.00p | 383486 |
| 16/09/2021 | 1,443.00p | 1,446.00p | 1,411.40p | 1,443.00p | 264845 |
| 15/09/2021 | 1,538.00p | 1,538.00p | 1,488.41p | 1,508.00p | 280842 |
| 14/09/2021 | 1,502.00p | 1,521.00p | 1,496.00p | 1,521.00p | 414188 |
| 13/09/2021 | 1,515.00p | 1,529.00p | 1,480.00p | 1,500.00p | 454236 |
| 10/09/2021 | 1,483.00p | 1,535.00p | 1,477.40p | 1,515.00p | 395387 |
*Close Price adjusted for both dividends and splits