Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/03/2013 764.00p 779.60p 754.50p 775.00p 42117
04/03/2013 756.50p 762.00p 738.96p 759.50p 28175
01/03/2013 750.50p 762.00p 739.48p 762.00p 39688
28/02/2013 755.00p 755.00p 746.00p 750.00p 92313
27/02/2013 758.50p 764.50p 748.50p 750.00p 102196
26/02/2013 741.00p 768.00p 735.50p 756.00p 66924
25/02/2013 769.00p 769.84p 754.50p 768.00p 42574
22/02/2013 755.00p 764.00p 753.01p 764.00p 43469
21/02/2013 760.00p 770.00p 750.72p 765.00p 25392
20/02/2013 774.50p 774.50p 762.00p 770.00p 44092
19/02/2013 780.00p 780.00p 760.50p 762.50p 42045
18/02/2013 771.00p 780.88p 760.50p 761.00p 119827
15/02/2013 780.00p 782.50p 772.00p 778.00p 31479
14/02/2013 776.00p 784.50p 767.00p 775.50p 51612
13/02/2013 765.00p 788.00p 765.00p 773.00p 100516
12/02/2013 791.00p 805.15p 765.50p 788.00p 121880
11/02/2013 814.50p 821.22p 790.00p 791.50p 63396
08/02/2013 787.00p 827.50p 780.50p 813.00p 56518
07/02/2013 786.00p 811.00p 771.00p 784.00p 91111
06/02/2013 789.00p 795.00p 781.00p 784.00p 37301
05/02/2013 776.00p 787.00p 771.35p 784.50p 60467
04/02/2013 768.00p 779.55p 765.50p 776.00p 76620
01/02/2013 765.00p 772.00p 754.65p 767.00p 70631
31/01/2013 737.00p 760.50p 737.00p 760.00p 71088
30/01/2013 750.00p 757.50p 744.50p 750.50p 69510
29/01/2013 760.00p 760.94p 735.44p 744.50p 88101
28/01/2013 775.00p 775.00p 748.75p 760.00p 74740
25/01/2013 749.50p 765.00p 740.04p 765.00p 60041
24/01/2013 745.50p 757.00p 744.00p 746.00p 89551
23/01/2013 748.00p 748.92p 735.23p 744.00p 127376
22/01/2013 747.50p 749.69p 731.50p 744.50p 202430
21/01/2013 744.00p 748.05p 732.00p 746.00p 52015
18/01/2013 741.50p 743.00p 730.88p 740.50p 71491
17/01/2013 722.50p 743.00p 721.50p 736.50p 307429
16/01/2013 710.00p 719.50p 707.63p 719.50p 70849
15/01/2013 716.50p 723.50p 712.13p 722.50p 398796
14/01/2013 713.50p 719.50p 698.49p 713.50p 299837
11/01/2013 702.50p 710.00p 702.33p 708.00p 56627
10/01/2013 715.00p 719.00p 699.39p 700.00p 64139
09/01/2013 691.00p 720.86p 684.00p 703.50p 97122
08/01/2013 687.00p 710.50p 686.00p 710.00p 95562
07/01/2013 699.50p 711.00p 678.25p 711.00p 81863
04/01/2013 682.00p 691.00p 678.00p 680.50p 23466
03/01/2013 682.50p 687.51p 673.74p 682.00p 63688
02/01/2013 700.00p 707.64p 681.00p 683.00p 95786
31/12/2012 670.00p 697.50p 665.50p 697.50p 36898
28/12/2012 656.50p 668.00p 644.50p 667.50p 22329
27/12/2012 635.50p 661.00p 635.50p 655.50p 9990
24/12/2012 658.00p 663.00p 649.00p 649.00p 7970
21/12/2012 663.00p 663.00p 635.00p 654.00p 219625
20/12/2012 663.00p 666.00p 651.00p 666.00p 88594
19/12/2012 635.50p 662.00p 635.50p 660.50p 58851
18/12/2012 661.00p 661.00p 625.00p 654.00p 75582
17/12/2012 637.00p 665.00p 627.45p 636.00p 50130
14/12/2012 643.00p 651.50p 625.50p 642.00p 29690
13/12/2012 640.50p 657.00p 640.00p 650.50p 82454
12/12/2012 665.00p 665.00p 628.50p 637.00p 80676
11/12/2012 641.00p 654.50p 635.00p 650.00p 38771
10/12/2012 631.00p 644.00p 631.00p 644.00p 32539
07/12/2012 624.50p 643.50p 621.50p 643.50p 46268
06/12/2012 621.50p 628.00p 620.00p 628.00p 21675
05/12/2012 645.00p 645.00p 612.50p 620.00p 179845
04/12/2012 618.00p 630.00p 610.50p 613.00p 66369
03/12/2012 605.00p 625.00p 605.00p 622.00p 24296
30/11/2012 615.50p 626.00p 606.48p 615.50p 28303
29/11/2012 630.50p 640.00p 620.50p 627.00p 68731
28/11/2012 625.00p 635.00p 625.00p 630.00p 100898
27/11/2012 622.50p 640.00p 622.50p 637.00p 107695
26/11/2012 644.50p 644.50p 624.00p 627.00p 33541
23/11/2012 635.00p 640.00p 623.00p 625.00p 35794
22/11/2012 620.50p 648.50p 620.00p 627.50p 30391
21/11/2012 628.00p 633.96p 620.00p 620.00p 28568
20/11/2012 640.00p 647.00p 622.00p 622.50p 75679
19/11/2012 665.00p 669.50p 633.98p 641.50p 98444
16/11/2012 672.50p 675.00p 670.00p 670.00p 21472
15/11/2012 663.00p 677.00p 663.00p 675.00p 24983
14/11/2012 670.00p 676.89p 670.00p 670.00p 19939
13/11/2012 678.00p 687.00p 667.00p 675.00p 36246
12/11/2012 665.00p 685.25p 665.00p 678.00p 112768
09/11/2012 667.00p 677.48p 662.00p 675.00p 27225
08/11/2012 675.00p 675.00p 662.00p 662.00p 53106
07/11/2012 673.50p 680.63p 667.50p 670.00p 242252
06/11/2012 670.00p 677.00p 667.00p 677.00p 34482
05/11/2012 669.00p 673.00p 668.00p 673.00p 17990
02/11/2012 671.50p 675.00p 668.50p 670.00p 36208
01/11/2012 670.00p 695.73p 669.26p 674.50p 101839
31/10/2012 674.00p 677.00p 670.00p 670.00p 79217
30/10/2012 677.00p 677.00p 666.93p 675.00p 15599
29/10/2012 675.00p 683.00p 670.00p 675.00p 152918
26/10/2012 677.00p 690.50p 677.00p 684.00p 24542
25/10/2012 665.50p 689.00p 663.00p 683.50p 401297
24/10/2012 662.50p 676.39p 662.50p 666.50p 129921
23/10/2012 673.50p 689.50p 670.00p 674.00p 23614
22/10/2012 669.50p 677.00p 663.00p 675.00p 36943
19/10/2012 686.50p 689.00p 670.00p 670.00p 101574
18/10/2012 670.50p 692.00p 666.00p 692.00p 70369
17/10/2012 691.50p 695.00p 670.50p 674.00p 165222
16/10/2012 678.00p 695.00p 677.52p 684.00p 82703
15/10/2012 675.00p 679.50p 664.50p 677.50p 70287
12/10/2012 673.00p 679.50p 661.00p 661.00p 357178
11/10/2012 666.00p 682.93p 662.92p 664.50p 34298
10/10/2012 677.00p 690.00p 668.00p 671.50p 82065
09/10/2012 678.00p 689.00p 661.50p 677.00p 51122
08/10/2012 673.00p 685.00p 669.00p 670.00p 62553
05/10/2012 679.50p 685.00p 642.90p 680.00p 103384
04/10/2012 690.00p 690.00p 672.50p 681.50p 61757
03/10/2012 662.00p 698.78p 657.50p 680.00p 969867
02/10/2012 634.00p 660.00p 634.00p 655.00p 64872
01/10/2012 651.50p 660.00p 641.22p 650.00p 448553
28/09/2012 649.00p 649.00p 632.50p 642.00p 99088
27/09/2012 649.00p 653.50p 623.02p 640.00p 94009
26/09/2012 645.00p 659.50p 645.00p 649.50p 72170
25/09/2012 675.00p 675.00p 658.06p 660.00p 26749
24/09/2012 682.00p 683.50p 662.00p 662.00p 78659
21/09/2012 654.50p 685.00p 652.35p 685.00p 229362
20/09/2012 640.50p 661.00p 640.50p 661.00p 61253
19/09/2012 639.50p 658.00p 639.50p 652.00p 295885
18/09/2012 638.00p 648.50p 637.50p 648.50p 317453
17/09/2012 612.50p 663.00p 612.50p 656.00p 143250
14/09/2012 659.50p 667.50p 631.00p 640.50p 269716
13/09/2012 640.00p 685.00p 630.00p 659.00p 293526
12/09/2012 610.00p 635.00p 603.30p 625.00p 88397
11/09/2012 600.00p 610.00p 596.74p 610.00p 364644
10/09/2012 595.00p 610.50p 584.12p 599.50p 131310
07/09/2012 594.00p 594.00p 571.50p 579.50p 55669
06/09/2012 592.50p 593.50p 568.60p 580.00p 275077
05/09/2012 591.50p 600.00p 575.50p 578.50p 26016
04/09/2012 599.00p 599.00p 582.00p 585.50p 13335
03/09/2012 593.00p 603.00p 591.00p 597.50p 10270
31/08/2012 600.00p 604.40p 581.97p 590.00p 40754
30/08/2012 605.00p 614.00p 595.00p 600.50p 17710
29/08/2012 600.50p 614.00p 584.00p 614.00p 56277
28/08/2012 589.50p 604.50p 555.89p 604.50p 60686
24/08/2012 540.00p 595.50p 540.00p 595.50p 45040
23/08/2012 557.50p 566.25p 550.50p 559.50p 25340
22/08/2012 565.50p 565.50p 552.00p 552.00p 28101
21/08/2012 547.50p 563.50p 542.25p 563.00p 35876
20/08/2012 566.50p 570.00p 530.00p 542.50p 117236
17/08/2012 573.00p 573.00p 563.00p 564.00p 44644
16/08/2012 583.00p 583.00p 560.00p 570.00p 63849
15/08/2012 580.00p 585.00p 575.50p 580.00p 31669
14/08/2012 590.00p 598.50p 551.23p 575.00p 69675
13/08/2012 605.00p 605.00p 585.00p 590.00p 27955
10/08/2012 587.50p 592.00p 575.00p 580.00p 18921
09/08/2012 595.00p 595.00p 579.50p 583.00p 118165
08/08/2012 582.50p 598.50p 578.00p 579.50p 71706
07/08/2012 575.00p 593.00p 575.00p 582.50p 41669
06/08/2012 580.00p 615.61p 573.47p 585.00p 53348
03/08/2012 562.00p 580.00p 561.50p 573.00p 241547
02/08/2012 560.00p 566.50p 560.00p 562.50p 21661
01/08/2012 553.00p 565.00p 553.00p 563.00p 53430
31/07/2012 565.00p 574.80p 558.50p 558.50p 26501
30/07/2012 562.00p 566.50p 558.50p 560.00p 230150
27/07/2012 560.00p 574.00p 552.00p 565.00p 122925
26/07/2012 550.00p 557.00p 540.00p 557.00p 53475
25/07/2012 544.00p 544.00p 530.00p 538.50p 32001
24/07/2012 533.50p 546.50p 533.50p 536.50p 19772
23/07/2012 537.50p 549.50p 523.50p 535.00p 21889
20/07/2012 570.00p 570.00p 543.00p 543.00p 42591
19/07/2012 553.00p 563.50p 553.00p 555.00p 149892
18/07/2012 555.00p 558.50p 547.01p 553.00p 33186
17/07/2012 557.50p 568.00p 550.50p 555.00p 51436
16/07/2012 558.50p 568.00p 548.00p 560.00p 34519
13/07/2012 556.00p 561.18p 553.00p 555.00p 85164
12/07/2012 557.50p 559.00p 546.50p 558.50p 37187
11/07/2012 564.00p 564.00p 551.00p 556.50p 36697
10/07/2012 550.00p 565.00p 538.73p 561.00p 76381
09/07/2012 554.50p 575.00p 548.50p 561.00p 126982
06/07/2012 526.50p 550.00p 520.42p 550.00p 527482
05/07/2012 529.00p 540.00p 520.00p 531.00p 677644
04/07/2012 518.00p 520.00p 504.58p 512.00p 50354
03/07/2012 525.00p 525.00p 515.00p 520.00p 43450
02/07/2012 522.00p 532.00p 511.50p 522.50p 64178
29/06/2012 515.00p 520.00p 507.60p 519.50p 52106
28/06/2012 501.00p 507.43p 491.40p 505.50p 57335
27/06/2012 490.00p 498.20p 489.00p 498.20p 34689
26/06/2012 490.00p 494.90p 489.00p 491.00p 30972
25/06/2012 485.50p 492.10p 485.50p 491.00p 53484
22/06/2012 480.10p 490.70p 480.10p 490.00p 58546
21/06/2012 480.00p 493.50p 480.00p 489.90p 83875
20/06/2012 479.90p 486.90p 475.10p 483.80p 88404
19/06/2012 463.20p 484.90p 462.50p 479.90p 646487
18/06/2012 460.00p 469.10p 456.30p 465.00p 106761
15/06/2012 479.20p 479.20p 454.69p 454.80p 595020
14/06/2012 481.20p 487.70p 478.10p 478.10p 304804
13/06/2012 484.40p 491.70p 479.50p 482.40p 105748
12/06/2012 490.40p 490.40p 478.60p 481.80p 83347
11/06/2012 502.00p 510.00p 485.20p 488.00p 93154
08/06/2012 500.50p 500.50p 491.20p 499.00p 69038
07/06/2012 500.00p 502.50p 488.30p 499.90p 44312
06/06/2012 498.20p 501.50p 493.70p 501.00p 68292
01/06/2012 492.50p 509.50p 485.10p 495.50p 76047
31/05/2012 491.50p 501.50p 480.40p 490.00p 428241
30/05/2012 488.20p 499.40p 485.00p 489.40p 189987
29/05/2012 504.50p 504.50p 487.10p 491.00p 58645
28/05/2012 508.00p 508.00p 486.50p 486.50p 58858
25/05/2012 503.00p 507.50p 487.00p 505.00p 123677
24/05/2012 492.30p 506.00p 487.20p 505.00p 145447
23/05/2012 486.00p 492.27p 485.00p 485.00p 116433
22/05/2012 500.00p 503.00p 493.80p 495.30p 490699

*Close Price adjusted for both dividends and splits