Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/05/2016 904.00p 908.50p 894.00p 897.50p 75770
04/05/2016 897.00p 903.50p 886.00p 891.00p 100027
03/05/2016 896.00p 900.34p 881.55p 885.00p 126624
29/04/2016 906.50p 907.00p 883.50p 883.50p 82930
28/04/2016 908.00p 911.00p 893.57p 904.50p 86500
27/04/2016 898.50p 915.75p 898.50p 911.00p 135587
26/04/2016 911.00p 912.50p 897.00p 903.00p 100343
25/04/2016 918.50p 918.50p 895.00p 898.50p 135168
22/04/2016 902.50p 916.50p 895.50p 895.50p 92222
21/04/2016 917.00p 918.50p 902.00p 902.00p 89073
20/04/2016 922.00p 924.00p 906.50p 920.00p 142953
19/04/2016 912.50p 930.00p 903.00p 915.50p 128949
18/04/2016 914.50p 914.50p 904.00p 912.50p 149089
15/04/2016 895.00p 915.00p 895.00p 915.00p 109988
14/04/2016 915.00p 916.01p 910.00p 913.00p 145080
13/04/2016 920.00p 930.00p 903.00p 910.00p 4979505
12/04/2016 952.00p 965.07p 951.00p 953.50p 67294
11/04/2016 958.00p 960.00p 942.50p 957.00p 50952
08/04/2016 950.00p 959.50p 938.00p 959.50p 111363
07/04/2016 920.00p 965.00p 920.00p 948.50p 212251
06/04/2016 900.50p 928.00p 900.00p 910.00p 59621
05/04/2016 907.50p 908.80p 894.00p 902.00p 52970
04/04/2016 911.50p 914.55p 898.50p 900.00p 58591
01/04/2016 908.50p 915.00p 901.50p 908.00p 70479
31/03/2016 895.00p 921.55p 895.00p 913.50p 145162
30/03/2016 922.50p 924.48p 893.56p 899.50p 264909
29/03/2016 945.50p 945.50p 920.00p 926.50p 69092
24/03/2016 930.00p 930.00p 915.50p 921.00p 87037
23/03/2016 929.50p 948.00p 922.92p 930.00p 82618
22/03/2016 910.00p 933.00p 910.00p 926.50p 96264
21/03/2016 922.50p 945.00p 922.50p 930.00p 49779
18/03/2016 942.50p 966.50p 936.50p 937.50p 139017
17/03/2016 977.00p 978.15p 958.00p 967.00p 53321
16/03/2016 945.00p 977.50p 941.64p 974.50p 121684
15/03/2016 933.50p 951.00p 926.00p 946.50p 96272
14/03/2016 929.50p 936.00p 923.00p 934.00p 65616
11/03/2016 901.50p 930.00p 901.50p 930.00p 70838
10/03/2016 921.50p 935.50p 911.44p 912.00p 77396
09/03/2016 915.50p 934.50p 903.00p 918.50p 137880
08/03/2016 964.00p 964.00p 913.19p 923.00p 236004
07/03/2016 999.00p 1,000.00p 951.00p 953.00p 94619
04/03/2016 977.50p 998.50p 974.40p 997.00p 90036
03/03/2016 1,000.00p 1,000.00p 965.00p 977.50p 93963
02/03/2016 1,011.00p 1,018.00p 995.00p 1,018.00p 88601
01/03/2016 1,005.00p 1,005.42p 990.50p 992.50p 68617
29/02/2016 1,006.00p 1,006.00p 975.00p 995.00p 108881
26/02/2016 1,001.00p 1,010.00p 986.50p 992.50p 57101
25/02/2016 990.00p 998.50p 980.62p 998.50p 51224
24/02/2016 970.00p 979.00p 964.00p 979.00p 59182
23/02/2016 990.00p 990.00p 963.50p 973.50p 72212
22/02/2016 960.00p 983.39p 960.00p 970.00p 53813
19/02/2016 960.00p 974.50p 955.68p 972.50p 75123
18/02/2016 953.00p 971.00p 947.50p 967.50p 142040
17/02/2016 944.00p 954.50p 943.50p 940.50p 279339
16/02/2016 927.00p 951.50p 920.00p 940.50p 65048
15/02/2016 929.00p 929.00p 913.50p 920.00p 94769
12/02/2016 910.00p 932.00p 905.58p 910.50p 81557
11/02/2016 946.00p 949.00p 886.00p 920.00p 135357
10/02/2016 842.00p 934.50p 842.00p 934.50p 162137
09/02/2016 836.50p 836.50p 810.04p 825.00p 76762
08/02/2016 821.50p 838.27p 814.00p 820.50p 178762
05/02/2016 840.50p 860.00p 833.50p 834.50p 71398
04/02/2016 851.50p 869.50p 840.00p 857.00p 38429
03/02/2016 867.50p 887.50p 839.00p 857.50p 47885
02/02/2016 892.50p 898.00p 876.70p 885.50p 30246
01/02/2016 860.00p 894.50p 860.00p 892.50p 50919
29/01/2016 871.50p 889.50p 868.00p 876.00p 67191
28/01/2016 862.50p 893.50p 859.50p 889.50p 62693
27/01/2016 869.00p 869.00p 845.00p 865.50p 60202
26/01/2016 842.00p 859.00p 842.00p 851.50p 66745
25/01/2016 860.50p 869.50p 837.66p 856.50p 50120
22/01/2016 826.50p 854.00p 826.50p 844.00p 54463
21/01/2016 803.50p 858.00p 803.50p 834.50p 108476
20/01/2016 840.00p 861.94p 809.08p 820.00p 86854
19/01/2016 859.50p 867.00p 854.50p 857.50p 71675
18/01/2016 840.50p 864.14p 840.50p 860.50p 103746
15/01/2016 850.00p 865.00p 845.89p 860.00p 71123
14/01/2016 858.50p 875.00p 858.50p 865.00p 112818
13/01/2016 880.00p 887.00p 858.00p 879.00p 163676
12/01/2016 903.00p 905.00p 887.00p 905.00p 194262
11/01/2016 919.00p 919.00p 877.50p 882.50p 67517
08/01/2016 918.50p 918.50p 895.08p 902.50p 251661
07/01/2016 920.50p 920.50p 887.30p 896.00p 130093
06/01/2016 921.50p 939.00p 910.00p 912.00p 122067
05/01/2016 900.00p 946.50p 900.00p 929.00p 48267
04/01/2016 932.50p 935.50p 899.50p 912.50p 119894
31/12/2015 959.00p 959.00p 932.50p 943.00p 15340
30/12/2015 970.00p 970.00p 949.69p 958.00p 25324
29/12/2015 957.00p 965.50p 940.18p 957.50p 27608
24/12/2015 942.00p 960.50p 942.00p 952.00p 11566
23/12/2015 951.00p 951.00p 935.00p 946.00p 29171
22/12/2015 955.00p 955.00p 932.00p 936.50p 28717
21/12/2015 951.00p 951.00p 936.00p 940.00p 28871
18/12/2015 964.00p 964.00p 936.50p 941.50p 87864
17/12/2015 947.00p 951.26p 945.00p 949.50p 181476
16/12/2015 930.50p 948.00p 930.50p 944.50p 151920
15/12/2015 949.50p 958.50p 938.00p 946.00p 46872
14/12/2015 951.50p 958.00p 940.50p 943.00p 23642
11/12/2015 962.00p 967.50p 944.00p 955.00p 57514
10/12/2015 962.00p 968.00p 951.00p 965.00p 48917
09/12/2015 971.50p 977.50p 970.00p 972.00p 47932
08/12/2015 993.00p 993.00p 970.00p 979.50p 39232
07/12/2015 1,009.00p 1,009.00p 972.46p 978.00p 54665
04/12/2015 999.00p 1,005.00p 982.00p 986.50p 44475
03/12/2015 1,006.00p 1,018.58p 988.69p 1,002.00p 46956
02/12/2015 1,023.00p 1,023.00p 995.84p 1,004.00p 65550
01/12/2015 970.00p 1,001.00p 970.00p 998.00p 78566
30/11/2015 963.00p 981.00p 955.70p 979.50p 118129
27/11/2015 954.00p 964.00p 953.50p 963.00p 319446
26/11/2015 960.00p 963.10p 953.00p 955.50p 26906
25/11/2015 952.50p 960.00p 950.69p 958.00p 204372
24/11/2015 975.00p 975.00p 947.48p 955.00p 72385
23/11/2015 955.50p 979.50p 948.00p 977.00p 125055
20/11/2015 940.50p 965.50p 936.00p 965.50p 59194
19/11/2015 960.00p 966.00p 955.50p 958.00p 59488
18/11/2015 955.00p 960.00p 948.00p 960.00p 53664
17/11/2015 947.00p 970.50p 933.50p 962.00p 60111
16/11/2015 933.50p 942.00p 927.50p 942.00p 32641
13/11/2015 935.00p 943.00p 908.28p 939.00p 66807
12/11/2015 944.50p 949.95p 934.00p 940.00p 26410
11/11/2015 939.00p 954.00p 937.00p 954.00p 49127
10/11/2015 970.00p 970.00p 934.00p 944.50p 68833
09/11/2015 963.00p 966.00p 935.53p 959.50p 45962
06/11/2015 960.00p 965.00p 947.00p 962.50p 57997
05/11/2015 946.00p 957.50p 946.00p 957.50p 35907
04/11/2015 960.00p 962.50p 948.00p 955.00p 64063
03/11/2015 950.00p 955.00p 940.50p 953.00p 34891
02/11/2015 943.00p 951.00p 940.00p 947.00p 42991
30/10/2015 936.50p 958.50p 936.50p 947.00p 62277
29/10/2015 936.50p 950.00p 935.50p 947.50p 25118
28/10/2015 968.50p 968.50p 944.00p 948.00p 46452
27/10/2015 954.50p 963.68p 946.50p 950.00p 37757
26/10/2015 940.00p 950.00p 940.00p 950.00p 42659
23/10/2015 935.00p 952.50p 935.00p 942.50p 43506
22/10/2015 949.00p 951.88p 942.50p 945.00p 283910
21/10/2015 947.00p 954.00p 935.00p 948.00p 59468
20/10/2015 927.00p 951.00p 925.50p 945.00p 52825
19/10/2015 904.00p 928.50p 904.00p 927.00p 85699
16/10/2015 930.00p 932.50p 907.50p 920.00p 122796
15/10/2015 923.00p 930.00p 922.15p 927.50p 70824
14/10/2015 949.00p 957.25p 932.80p 942.50p 85945
13/10/2015 950.00p 957.00p 937.20p 952.00p 75441
12/10/2015 925.00p 951.00p 925.00p 947.00p 66855
09/10/2015 923.00p 954.50p 917.70p 948.00p 127894
08/10/2015 907.00p 928.00p 900.50p 915.00p 106540
07/10/2015 916.00p 917.37p 891.50p 895.00p 59455
06/10/2015 913.50p 919.00p 905.94p 912.00p 47700
05/10/2015 906.00p 916.50p 903.50p 916.50p 43427
02/10/2015 905.00p 910.00p 898.00p 905.50p 62911
01/10/2015 900.00p 910.00p 899.50p 903.50p 135924
30/09/2015 890.00p 900.00p 885.30p 900.00p 75507
29/09/2015 880.00p 890.00p 869.50p 888.50p 133196
28/09/2015 894.00p 895.00p 884.00p 888.00p 113056
25/09/2015 885.00p 894.00p 882.00p 893.50p 48938
24/09/2015 887.50p 894.00p 876.00p 880.50p 87637
23/09/2015 879.50p 898.00p 878.00p 892.00p 38463
22/09/2015 890.00p 891.60p 880.00p 889.00p 81378
21/09/2015 890.00p 901.50p 883.00p 888.50p 52339
18/09/2015 901.00p 905.50p 889.00p 905.50p 106213
17/09/2015 890.50p 905.50p 887.00p 904.00p 71040
16/09/2015 880.50p 899.00p 880.50p 895.00p 68437
15/09/2015 876.00p 889.00p 876.00p 889.00p 73327
14/09/2015 885.50p 891.00p 876.50p 880.00p 52006
11/09/2015 890.50p 900.84p 887.50p 887.50p 82511
10/09/2015 914.00p 914.00p 883.00p 901.00p 89928
09/09/2015 901.50p 908.50p 896.50p 904.50p 90709
08/09/2015 905.50p 913.25p 893.50p 893.50p 82940
07/09/2015 912.00p 924.10p 893.00p 910.00p 80588
04/09/2015 911.50p 930.10p 903.00p 903.00p 99548
03/09/2015 939.00p 940.00p 929.54p 938.50p 70952
02/09/2015 908.50p 928.50p 895.00p 919.50p 71782
01/09/2015 926.00p 926.00p 892.00p 895.50p 91679
28/08/2015 934.50p 939.20p 901.50p 931.50p 162228
27/08/2015 894.00p 906.00p 890.50p 895.00p 50321
26/08/2015 887.50p 917.50p 872.50p 887.50p 90529
25/08/2015 824.50p 898.00p 821.00p 898.00p 141670
24/08/2015 855.00p 855.00p 817.00p 826.50p 114458
21/08/2015 868.00p 877.00p 855.00p 858.00p 75686
20/08/2015 877.50p 885.10p 862.00p 869.00p 55831
19/08/2015 896.50p 898.00p 881.26p 882.00p 51981
18/08/2015 900.00p 905.00p 889.80p 902.00p 49798
17/08/2015 889.00p 890.50p 880.10p 886.50p 125285
14/08/2015 886.00p 886.00p 877.77p 881.00p 88494
13/08/2015 877.00p 888.50p 877.00p 885.50p 337243
12/08/2015 876.50p 886.50p 875.00p 878.50p 155613
11/08/2015 889.00p 894.00p 889.00p 893.00p 14741
10/08/2015 883.00p 889.00p 875.00p 889.00p 54750
07/08/2015 890.00p 892.50p 876.00p 883.00p 31274
06/08/2015 898.00p 900.47p 885.52p 891.50p 60826
05/08/2015 875.50p 902.00p 875.50p 896.00p 38979
04/08/2015 900.50p 900.50p 893.00p 900.50p 71671
03/08/2015 891.50p 899.50p 890.04p 897.00p 39880
31/07/2015 895.00p 900.00p 889.00p 895.00p 64701
30/07/2015 873.50p 900.50p 873.50p 891.00p 48582
29/07/2015 872.00p 899.50p 872.00p 896.50p 53108
28/07/2015 873.50p 887.00p 873.50p 881.50p 95975
27/07/2015 885.00p 896.16p 873.00p 873.00p 92888
24/07/2015 874.00p 910.00p 874.00p 885.00p 71441
23/07/2015 908.00p 915.50p 904.53p 914.00p 217600
22/07/2015 905.00p 918.50p 903.50p 906.00p 225108

*Close Price adjusted for both dividends and splits