Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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