Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
21/05/2012 490.10p 503.50p 490.10p 492.50p 136795
18/05/2012 509.50p 515.00p 497.43p 509.00p 50949
17/05/2012 514.50p 522.50p 507.50p 509.50p 82590
16/05/2012 520.00p 520.00p 505.00p 515.00p 76504
15/05/2012 520.00p 530.00p 514.24p 522.00p 132332
14/05/2012 510.00p 530.00p 506.00p 519.50p 95002
11/05/2012 515.00p 520.00p 501.50p 514.00p 36173
10/05/2012 500.50p 515.00p 498.80p 508.00p 65757
09/05/2012 502.50p 519.00p 498.40p 502.00p 66111
08/05/2012 517.50p 524.50p 495.30p 501.00p 88820
04/05/2012 525.00p 528.00p 507.00p 517.50p 77094
03/05/2012 521.00p 525.00p 509.90p 524.00p 63290
02/05/2012 520.00p 525.00p 510.12p 523.00p 71351
01/05/2012 508.50p 526.00p 496.00p 520.00p 41165
30/04/2012 504.00p 513.00p 498.10p 511.50p 35597
27/04/2012 501.00p 509.50p 495.00p 505.00p 319366
26/04/2012 502.50p 505.50p 490.00p 500.00p 59965
25/04/2012 495.00p 509.50p 495.00p 503.50p 63309
24/04/2012 485.00p 501.50p 484.40p 495.00p 182467
23/04/2012 501.50p 505.50p 477.50p 485.20p 135824
20/04/2012 506.50p 515.18p 496.50p 505.00p 169480
19/04/2012 518.50p 524.50p 501.50p 507.50p 70066
18/04/2012 511.50p 516.50p 498.70p 516.50p 76053
17/04/2012 502.50p 522.00p 501.50p 510.00p 53365
16/04/2012 504.00p 523.00p 501.16p 508.00p 109623
13/04/2012 515.50p 521.59p 503.50p 503.50p 168000
12/04/2012 500.00p 521.50p 500.00p 518.00p 94406
11/04/2012 500.00p 524.50p 500.00p 521.50p 115827
10/04/2012 514.50p 519.74p 504.72p 514.00p 51318
05/04/2012 518.00p 521.76p 500.50p 513.50p 71294
04/04/2012 515.00p 526.00p 510.50p 520.00p 156742
03/04/2012 507.50p 534.00p 507.50p 518.00p 421555
02/04/2012 521.50p 533.50p 510.00p 533.00p 84060
30/03/2012 518.00p 524.00p 511.91p 519.00p 34308
29/03/2012 517.50p 520.00p 513.00p 514.50p 63062
28/03/2012 514.50p 522.33p 507.00p 515.00p 77419
27/03/2012 525.00p 525.00p 502.00p 514.00p 37911
26/03/2012 510.50p 520.00p 491.60p 519.00p 106733
23/03/2012 506.00p 512.50p 484.80p 510.00p 70249
22/03/2012 502.50p 510.00p 495.00p 506.00p 84011
21/03/2012 498.00p 523.41p 495.20p 502.00p 59586
20/03/2012 502.50p 508.50p 493.00p 500.00p 50648
19/03/2012 515.50p 529.50p 492.80p 496.50p 60081
16/03/2012 505.00p 521.00p 505.00p 509.50p 143396
15/03/2012 507.50p 512.50p 492.10p 506.00p 72428
14/03/2012 500.00p 554.64p 494.30p 506.00p 85134
13/03/2012 486.30p 495.00p 480.00p 492.00p 53078
12/03/2012 482.70p 488.60p 480.50p 488.60p 43869
09/03/2012 492.50p 498.20p 480.50p 481.70p 107469
08/03/2012 483.60p 494.00p 481.20p 494.00p 47818
07/03/2012 481.50p 490.00p 478.48p 483.80p 116610
06/03/2012 479.50p 499.39p 478.00p 483.00p 121115
05/03/2012 492.80p 494.90p 476.86p 482.80p 169302
02/03/2012 507.00p 515.00p 506.00p 508.50p 21167
01/03/2012 512.00p 521.50p 508.80p 511.50p 38315
29/02/2012 511.50p 520.00p 511.50p 518.50p 31633
28/02/2012 515.00p 518.15p 501.00p 513.50p 37314
27/02/2012 503.50p 513.50p 503.50p 509.00p 21138
24/02/2012 519.50p 519.50p 505.50p 511.00p 55705
23/02/2012 505.50p 519.50p 496.60p 514.50p 40783
22/02/2012 510.00p 519.50p 504.00p 506.50p 88643
21/02/2012 502.50p 520.00p 499.80p 511.50p 36728
20/02/2012 495.00p 520.00p 495.00p 507.50p 36278
17/02/2012 520.00p 521.20p 496.48p 510.00p 85805
16/02/2012 497.50p 519.00p 491.30p 509.00p 78907
15/02/2012 504.00p 509.50p 492.30p 505.50p 65871
14/02/2012 505.50p 506.00p 496.40p 501.50p 32484
13/02/2012 494.50p 509.21p 491.50p 503.00p 83141
10/02/2012 486.60p 499.00p 486.60p 497.60p 76198
09/02/2012 487.00p 493.80p 484.07p 489.00p 76757
08/02/2012 489.00p 491.70p 472.50p 488.00p 126929
07/02/2012 470.00p 483.50p 465.72p 469.90p 156888
06/02/2012 475.00p 479.50p 469.10p 476.00p 87813
03/02/2012 468.00p 479.90p 460.20p 476.20p 144057
02/02/2012 468.00p 472.60p 463.40p 468.00p 76203
01/02/2012 460.80p 471.20p 460.40p 468.00p 234755
31/01/2012 470.90p 481.80p 453.50p 459.00p 281731
30/01/2012 484.90p 484.90p 465.70p 467.30p 76385
27/01/2012 480.10p 482.70p 473.60p 482.20p 193379
26/01/2012 482.00p 489.90p 477.30p 483.10p 62348
25/01/2012 479.00p 483.76p 474.50p 479.40p 63668
24/01/2012 471.00p 475.40p 466.90p 475.00p 94024
23/01/2012 460.00p 472.90p 455.98p 470.00p 356355
20/01/2012 460.00p 464.90p 447.69p 457.80p 303722
19/01/2012 451.20p 460.60p 451.20p 458.10p 46789
18/01/2012 454.00p 456.00p 449.50p 454.60p 31161
17/01/2012 446.60p 456.90p 442.70p 452.70p 34726
16/01/2012 453.40p 453.40p 442.20p 448.00p 39233
13/01/2012 448.10p 452.00p 434.95p 451.20p 38362
12/01/2012 446.60p 450.60p 444.60p 448.40p 91853
11/01/2012 453.10p 465.00p 441.10p 444.50p 593523
10/01/2012 455.10p 463.00p 450.00p 460.10p 96963
09/01/2012 451.60p 457.60p 448.50p 453.00p 85643
06/01/2012 437.10p 455.00p 427.60p 451.00p 90325
05/01/2012 445.00p 445.00p 434.40p 438.50p 46391
04/01/2012 445.40p 446.60p 436.60p 446.10p 20977
03/01/2012 437.00p 444.40p 432.30p 443.20p 167633
30/12/2011 433.20p 436.50p 429.60p 433.80p 5935
29/12/2011 433.80p 433.80p 420.40p 428.90p 26020
28/12/2011 440.00p 440.00p 426.20p 430.80p 35054
23/12/2011 432.00p 432.00p 427.00p 428.60p 6913
22/12/2011 424.00p 434.60p 424.00p 425.50p 300401
21/12/2011 434.80p 436.60p 421.10p 421.30p 64213
20/12/2011 426.00p 435.90p 425.20p 434.80p 48337
19/12/2011 425.50p 432.00p 425.30p 425.30p 31006
16/12/2011 432.70p 435.00p 425.00p 425.40p 114626
15/12/2011 428.80p 438.00p 426.10p 432.70p 80637
14/12/2011 431.70p 436.40p 425.80p 428.80p 57059
13/12/2011 437.40p 437.40p 428.00p 435.00p 290192
12/12/2011 427.50p 437.10p 421.70p 428.40p 101256
09/12/2011 440.00p 440.00p 426.30p 430.00p 109656
08/12/2011 430.50p 436.53p 426.60p 430.00p 205898
07/12/2011 435.00p 447.90p 425.00p 426.50p 1222190
06/12/2011 450.10p 450.40p 425.40p 429.40p 123159
05/12/2011 456.50p 457.60p 451.30p 454.30p 98854
02/12/2011 454.00p 456.00p 450.50p 453.50p 101061
01/12/2011 454.70p 469.20p 449.20p 449.20p 108922
30/11/2011 436.00p 461.90p 435.60p 461.90p 371761
29/11/2011 444.90p 444.90p 432.00p 438.30p 187545
28/11/2011 435.00p 445.40p 435.00p 441.10p 455168
25/11/2011 435.00p 437.80p 428.00p 431.00p 144504
24/11/2011 444.00p 444.00p 433.00p 439.90p 194252
23/11/2011 442.00p 446.50p 428.00p 428.00p 396961
22/11/2011 464.80p 472.70p 448.80p 450.00p 95470
21/11/2011 468.50p 470.88p 456.87p 465.50p 57596
18/11/2011 476.50p 483.70p 465.00p 471.30p 135274
17/11/2011 488.00p 490.00p 476.90p 477.50p 271479
16/11/2011 495.50p 496.00p 480.00p 492.20p 64456
15/11/2011 496.50p 502.00p 490.00p 493.50p 37241
14/11/2011 500.00p 501.00p 490.00p 501.00p 53359
11/11/2011 502.50p 512.50p 498.00p 498.00p 407896
10/11/2011 512.00p 513.00p 500.00p 506.00p 55739
09/11/2011 530.00p 530.00p 514.50p 519.50p 74324
08/11/2011 512.00p 529.50p 506.05p 524.50p 179490
07/11/2011 499.70p 514.00p 490.76p 514.00p 64902
04/11/2011 508.00p 510.00p 495.80p 496.40p 44749
03/11/2011 493.10p 508.00p 489.60p 503.50p 53130
02/11/2011 497.00p 504.00p 491.80p 500.00p 64016
01/11/2011 492.00p 495.90p 477.80p 495.90p 97217
31/10/2011 495.60p 498.00p 492.50p 498.00p 112573
28/10/2011 497.50p 515.00p 493.10p 499.70p 60224
27/10/2011 501.00p 501.00p 490.10p 497.00p 57341
26/10/2011 481.80p 503.00p 481.80p 495.40p 96759
25/10/2011 500.50p 501.00p 484.94p 499.00p 157135
24/10/2011 494.50p 510.50p 469.40p 503.00p 137193
21/10/2011 485.00p 499.60p 483.10p 494.00p 75332
20/10/2011 460.00p 490.00p 460.00p 484.90p 107764
19/10/2011 480.20p 481.30p 463.20p 473.40p 54496
18/10/2011 466.30p 479.90p 463.10p 472.90p 52802

*Close Price adjusted for both dividends and splits