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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Dunelm Group (DNLM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2021 | 1,152.00p | 1,194.00p | 1,141.00p | 1,187.00p | 285011 |
| 27/01/2021 | 1,136.00p | 1,163.00p | 1,114.00p | 1,163.00p | 396887 |
| 26/01/2021 | 1,143.00p | 1,161.71p | 1,133.00p | 1,141.00p | 218764 |
| 25/01/2021 | 1,199.00p | 1,199.00p | 1,130.00p | 1,144.00p | 352202 |
| 22/01/2021 | 1,169.00p | 1,188.52p | 1,160.46p | 1,176.00p | 205104 |
| 21/01/2021 | 1,150.00p | 1,188.00p | 1,150.00p | 1,182.00p | 244651 |
| 20/01/2021 | 1,139.00p | 1,197.00p | 1,139.00p | 1,170.00p | 192712 |
| 19/01/2021 | 1,200.00p | 1,200.00p | 1,159.00p | 1,159.00p | 231841 |
| 18/01/2021 | 1,199.00p | 1,208.00p | 1,170.00p | 1,175.00p | 169391 |
| 15/01/2021 | 1,182.00p | 1,210.00p | 1,170.77p | 1,197.00p | 347848 |
| 14/01/2021 | 1,268.00p | 1,301.39p | 1,185.00p | 1,189.00p | 833042 |
| 13/01/2021 | 1,300.00p | 1,313.77p | 1,264.47p | 1,296.00p | 282576 |
| 12/01/2021 | 1,310.00p | 1,314.00p | 1,265.00p | 1,275.00p | 137625 |
| 11/01/2021 | 1,311.00p | 1,356.49p | 1,294.00p | 1,300.00p | 641136 |
| 08/01/2021 | 1,302.00p | 1,341.00p | 1,290.34p | 1,337.00p | 385004 |
| 07/01/2021 | 1,320.00p | 1,320.00p | 1,275.71p | 1,295.00p | 240804 |
| 06/01/2021 | 1,307.00p | 1,307.00p | 1,258.00p | 1,292.00p | 143253 |
| 05/01/2021 | 1,237.00p | 1,280.66p | 1,234.00p | 1,274.00p | 325544 |
| 04/01/2021 | 1,247.00p | 1,249.00p | 1,215.00p | 1,245.00p | 167196 |
| 31/12/2020 | 1,219.00p | 1,241.00p | 1,213.00p | 1,213.00p | 54313 |
| 30/12/2020 | 1,258.00p | 1,288.00p | 1,233.00p | 1,239.00p | 184823 |
| 29/12/2020 | 1,250.00p | 1,277.00p | 1,242.00p | 1,262.00p | 165138 |
| 28/12/2020 | 1,254.00p | 1,260.00p | 1,239.63p | 1,245.00p | 39115 |
| 24/12/2020 | 1,254.00p | 1,260.00p | 1,239.63p | 1,245.00p | 39115 |
| 23/12/2020 | 1,225.00p | 1,249.00p | 1,207.97p | 1,242.00p | 260067 |
| 22/12/2020 | 1,194.00p | 1,224.00p | 1,185.55p | 1,212.00p | 186211 |
| 21/12/2020 | 1,199.00p | 1,199.00p | 1,156.00p | 1,194.00p | 235460 |
| 18/12/2020 | 1,229.00p | 1,229.00p | 1,188.01p | 1,215.00p | 486550 |
| 17/12/2020 | 1,153.00p | 1,217.00p | 1,153.00p | 1,205.00p | 275980 |
| 16/12/2020 | 1,184.00p | 1,194.00p | 1,159.00p | 1,169.00p | 220211 |
| 15/12/2020 | 1,163.00p | 1,188.00p | 1,141.41p | 1,166.00p | 256555 |
| 14/12/2020 | 1,176.00p | 1,210.00p | 1,168.00p | 1,188.00p | 220141 |
| 11/12/2020 | 1,124.00p | 1,165.39p | 1,124.00p | 1,158.00p | 307296 |
| 10/12/2020 | 1,185.00p | 1,185.00p | 1,116.00p | 1,145.00p | 211108 |
| 09/12/2020 | 1,168.00p | 1,194.00p | 1,155.00p | 1,173.00p | 429521 |
| 08/12/2020 | 1,201.00p | 1,202.76p | 1,154.00p | 1,159.00p | 355903 |
| 07/12/2020 | 1,222.00p | 1,236.00p | 1,182.49p | 1,184.00p | 221521 |
| 04/12/2020 | 1,225.00p | 1,248.23p | 1,203.00p | 1,227.00p | 949829 |
| 03/12/2020 | 1,230.00p | 1,253.00p | 1,201.00p | 1,243.00p | 379848 |
| 02/12/2020 | 1,243.00p | 1,257.00p | 1,215.00p | 1,243.00p | 231748 |
| 01/12/2020 | 1,225.00p | 1,243.00p | 1,210.00p | 1,243.00p | 295862 |
| 30/11/2020 | 1,202.00p | 1,285.00p | 1,199.00p | 1,220.00p | 406705 |
| 27/11/2020 | 1,198.00p | 1,216.00p | 1,169.00p | 1,184.00p | 367398 |
| 26/11/2020 | 1,234.00p | 1,236.00p | 1,195.00p | 1,207.00p | 151176 |
| 25/11/2020 | 1,253.00p | 1,263.48p | 1,216.00p | 1,225.00p | 191588 |
| 24/11/2020 | 1,267.00p | 1,277.00p | 1,235.00p | 1,245.00p | 270702 |
| 23/11/2020 | 1,250.00p | 1,302.00p | 1,246.00p | 1,263.00p | 372521 |
| 20/11/2020 | 1,194.00p | 1,258.00p | 1,186.46p | 1,250.00p | 251695 |
| 19/11/2020 | 1,180.00p | 1,200.00p | 1,180.00p | 1,186.00p | 246151 |
| 18/11/2020 | 1,212.00p | 1,248.00p | 1,200.00p | 1,200.00p | 279450 |
| 17/11/2020 | 1,251.00p | 1,254.00p | 1,233.00p | 1,237.00p | 204236 |
| 16/11/2020 | 1,262.00p | 1,287.00p | 1,249.00p | 1,249.00p | 288714 |
| 13/11/2020 | 1,231.00p | 1,282.00p | 1,231.00p | 1,252.00p | 367379 |
| 12/11/2020 | 1,224.00p | 1,281.56p | 1,224.00p | 1,257.00p | 680937 |
| 10/11/2020 | 1,331.00p | 1,331.00p | 1,247.00p | 1,254.00p | 277823 |
| 09/11/2020 | 1,393.00p | 1,402.22p | 1,298.00p | 1,305.00p | 338758 |
| 06/11/2020 | 1,399.00p | 1,416.00p | 1,349.00p | 1,373.00p | 304664 |
| 05/11/2020 | 1,407.00p | 1,432.00p | 1,383.00p | 1,393.00p | 215760 |
| 04/11/2020 | 1,325.00p | 1,400.00p | 1,325.00p | 1,398.00p | 272022 |
| 03/11/2020 | 1,363.00p | 1,373.00p | 1,343.00p | 1,349.00p | 174407 |
| 02/11/2020 | 1,336.00p | 1,339.00p | 1,296.43p | 1,334.00p | 247713 |
| 30/10/2020 | 1,303.00p | 1,320.00p | 1,297.00p | 1,303.00p | 191345 |
| 29/10/2020 | 1,350.00p | 1,352.00p | 1,319.00p | 1,320.00p | 288407 |
| 28/10/2020 | 1,369.00p | 1,380.03p | 1,334.00p | 1,342.00p | 313679 |
| 27/10/2020 | 1,428.00p | 1,460.00p | 1,389.00p | 1,395.00p | 158666 |
| 26/10/2020 | 1,467.00p | 1,509.00p | 1,451.00p | 1,453.00p | 201455 |
| 23/10/2020 | 1,503.00p | 1,509.33p | 1,480.00p | 1,487.00p | 121177 |
| 22/10/2020 | 1,444.00p | 1,500.00p | 1,444.00p | 1,481.00p | 141356 |
| 21/10/2020 | 1,437.00p | 1,508.33p | 1,437.00p | 1,480.00p | 173833 |
| 20/10/2020 | 1,428.00p | 1,465.00p | 1,418.00p | 1,458.00p | 440367 |
| 19/10/2020 | 1,450.00p | 1,458.00p | 1,429.00p | 1,440.00p | 581582 |
| 16/10/2020 | 1,490.00p | 1,500.00p | 1,437.00p | 1,442.00p | 470541 |
| 15/10/2020 | 1,588.00p | 1,590.00p | 1,476.00p | 1,482.00p | 767015 |
| 14/10/2020 | 1,500.00p | 1,575.60p | 1,500.00p | 1,557.00p | 197412 |
| 13/10/2020 | 1,515.00p | 1,532.00p | 1,506.00p | 1,527.00p | 195869 |
| 12/10/2020 | 1,532.00p | 1,562.36p | 1,521.00p | 1,530.00p | 418753 |
| 09/10/2020 | 1,564.00p | 1,572.00p | 1,510.00p | 1,538.00p | 217494 |
| 08/10/2020 | 1,523.00p | 1,601.48p | 1,523.00p | 1,561.00p | 292946 |
| 07/10/2020 | 1,501.00p | 1,547.00p | 1,493.79p | 1,547.00p | 250042 |
| 06/10/2020 | 1,475.00p | 1,510.00p | 1,472.00p | 1,506.00p | 191427 |
| 05/10/2020 | 1,528.00p | 1,528.00p | 1,455.00p | 1,455.00p | 207117 |
| 02/10/2020 | 1,443.00p | 1,503.00p | 1,423.00p | 1,503.00p | 345685 |
| 01/10/2020 | 1,423.00p | 1,451.00p | 1,399.00p | 1,441.00p | 189398 |
| 30/09/2020 | 1,401.00p | 1,401.00p | 1,356.00p | 1,397.00p | 251169 |
| 29/09/2020 | 1,318.00p | 1,371.00p | 1,318.00p | 1,367.00p | 165224 |
| 28/09/2020 | 1,320.00p | 1,376.69p | 1,320.00p | 1,345.00p | 116401 |
| 25/09/2020 | 1,271.00p | 1,341.00p | 1,265.69p | 1,320.00p | 360154 |
| 24/09/2020 | 1,276.00p | 1,311.00p | 1,265.00p | 1,282.00p | 329100 |
| 23/09/2020 | 1,301.00p | 1,332.63p | 1,282.00p | 1,295.00p | 308531 |
| 22/09/2020 | 1,252.00p | 1,289.62p | 1,251.00p | 1,270.00p | 303285 |
| 21/09/2020 | 1,303.00p | 1,312.00p | 1,268.00p | 1,279.00p | 264355 |
| 18/09/2020 | 1,359.00p | 1,369.00p | 1,313.00p | 1,318.00p | 514114 |
| 17/09/2020 | 1,382.00p | 1,409.00p | 1,347.00p | 1,364.00p | 226419 |
| 16/09/2020 | 1,365.00p | 1,417.00p | 1,359.00p | 1,400.00p | 282773 |
| 15/09/2020 | 1,373.00p | 1,396.00p | 1,366.00p | 1,396.00p | 239195 |
| 14/09/2020 | 1,377.00p | 1,415.00p | 1,370.00p | 1,393.00p | 348537 |
| 11/09/2020 | 1,357.00p | 1,427.00p | 1,339.15p | 1,405.00p | 497107 |
| 10/09/2020 | 1,502.00p | 1,502.00p | 1,303.00p | 1,341.00p | 477258 |
| 09/09/2020 | 1,467.00p | 1,519.00p | 1,452.00p | 1,463.00p | 255160 |
| 08/09/2020 | 1,472.00p | 1,510.00p | 1,469.00p | 1,507.00p | 229653 |
| 07/09/2020 | 1,441.00p | 1,489.43p | 1,433.48p | 1,481.00p | 138598 |
| 04/09/2020 | 1,417.00p | 1,483.90p | 1,413.67p | 1,427.00p | 190594 |
| 03/09/2020 | 1,490.00p | 1,529.00p | 1,437.00p | 1,437.00p | 229540 |
| 02/09/2020 | 1,505.00p | 1,530.10p | 1,503.00p | 1,513.00p | 247833 |
| 01/09/2020 | 1,461.00p | 1,558.63p | 1,446.56p | 1,491.00p | 406476 |
| 31/08/2020 | 1,412.00p | 1,434.00p | 1,390.00p | 1,429.00p | 233658 |
| 28/08/2020 | 1,412.00p | 1,434.00p | 1,390.00p | 1,429.00p | 233658 |
| 27/08/2020 | 1,360.00p | 1,396.00p | 1,360.00p | 1,391.00p | 135183 |
| 26/08/2020 | 1,375.00p | 1,381.00p | 1,349.00p | 1,381.00p | 150201 |
| 25/08/2020 | 1,394.00p | 1,394.00p | 1,348.00p | 1,358.00p | 142804 |
| 24/08/2020 | 1,360.00p | 1,404.00p | 1,359.00p | 1,365.00p | 135728 |
| 21/08/2020 | 1,397.00p | 1,397.00p | 1,344.00p | 1,371.00p | 103080 |
| 20/08/2020 | 1,360.00p | 1,370.00p | 1,346.00p | 1,366.00p | 104576 |
| 19/08/2020 | 1,397.00p | 1,397.00p | 1,349.00p | 1,363.00p | 115945 |
| 18/08/2020 | 1,326.00p | 1,390.00p | 1,326.00p | 1,361.00p | 161117 |
| 17/08/2020 | 1,323.00p | 1,373.00p | 1,323.00p | 1,360.00p | 124707 |
| 14/08/2020 | 1,360.00p | 1,367.75p | 1,334.21p | 1,356.00p | 84327 |
| 13/08/2020 | 1,394.00p | 1,394.00p | 1,367.00p | 1,371.00p | 123696 |
| 12/08/2020 | 1,327.00p | 1,387.00p | 1,306.00p | 1,382.00p | 270337 |
| 11/08/2020 | 1,298.00p | 1,323.00p | 1,273.00p | 1,313.00p | 127658 |
| 10/08/2020 | 1,336.00p | 1,336.00p | 1,271.00p | 1,287.00p | 218344 |
| 07/08/2020 | 1,302.00p | 1,312.00p | 1,255.00p | 1,299.00p | 127827 |
| 06/08/2020 | 1,231.00p | 1,277.00p | 1,231.00p | 1,269.00p | 92843 |
| 05/08/2020 | 1,274.00p | 1,274.00p | 1,247.00p | 1,265.00p | 152062 |
| 04/08/2020 | 1,264.00p | 1,264.00p | 1,221.00p | 1,247.00p | 106817 |
| 03/08/2020 | 1,233.00p | 1,246.00p | 1,214.00p | 1,246.00p | 152452 |
| 31/07/2020 | 1,245.00p | 1,246.00p | 1,198.00p | 1,230.00p | 218979 |
| 30/07/2020 | 1,267.00p | 1,267.00p | 1,202.00p | 1,214.00p | 81458 |
| 29/07/2020 | 1,240.00p | 1,242.00p | 1,206.00p | 1,230.00p | 142993 |
| 28/07/2020 | 1,221.00p | 1,284.00p | 1,207.24p | 1,233.00p | 157770 |
| 27/07/2020 | 1,254.00p | 1,254.00p | 1,204.00p | 1,204.00p | 165327 |
| 24/07/2020 | 1,235.00p | 1,242.55p | 1,216.00p | 1,218.00p | 91161 |
| 23/07/2020 | 1,265.00p | 1,265.00p | 1,217.00p | 1,254.00p | 184019 |
| 22/07/2020 | 1,264.00p | 1,264.00p | 1,207.00p | 1,231.00p | 241375 |
| 21/07/2020 | 1,249.00p | 1,249.00p | 1,210.00p | 1,231.00p | 201718 |
| 20/07/2020 | 1,211.00p | 1,241.00p | 1,211.00p | 1,224.00p | 157830 |
| 17/07/2020 | 1,240.00p | 1,249.00p | 1,208.00p | 1,221.00p | 258375 |
| 16/07/2020 | 1,169.00p | 1,262.65p | 1,169.00p | 1,255.00p | 212387 |
| 15/07/2020 | 1,148.00p | 1,196.28p | 1,135.65p | 1,175.00p | 286193 |
| 14/07/2020 | 1,143.00p | 1,170.00p | 1,127.00p | 1,146.00p | 265723 |
| 13/07/2020 | 1,204.00p | 1,204.00p | 1,165.00p | 1,180.00p | 206393 |
| 10/07/2020 | 1,146.00p | 1,208.00p | 1,128.97p | 1,193.00p | 207163 |
| 09/07/2020 | 1,172.00p | 1,209.00p | 1,162.00p | 1,162.00p | 120199 |
| 08/07/2020 | 1,182.00p | 1,200.00p | 1,171.00p | 1,175.00p | 211144 |
| 07/07/2020 | 1,200.00p | 1,234.00p | 1,200.00p | 1,209.00p | 159836 |
| 06/07/2020 | 1,238.00p | 1,250.00p | 1,220.00p | 1,234.00p | 176140 |
| 03/07/2020 | 1,263.00p | 1,263.00p | 1,201.00p | 1,219.00p | 199465 |
| 02/07/2020 | 1,196.00p | 1,249.00p | 1,185.00p | 1,230.00p | 358139 |
| 01/07/2020 | 1,219.00p | 1,233.00p | 1,177.00p | 1,194.00p | 273938 |
| 30/06/2020 | 1,170.00p | 1,192.00p | 1,164.00p | 1,190.00p | 220044 |
| 29/06/2020 | 1,164.00p | 1,190.00p | 1,162.67p | 1,180.00p | 193389 |
| 26/06/2020 | 1,197.00p | 1,208.76p | 1,164.00p | 1,170.00p | 230251 |
| 25/06/2020 | 1,160.00p | 1,195.00p | 1,150.00p | 1,187.00p | 184361 |
| 24/06/2020 | 1,199.00p | 1,218.00p | 1,178.00p | 1,179.00p | 351034 |
| 23/06/2020 | 1,214.00p | 1,263.00p | 1,214.00p | 1,230.00p | 212379 |
| 22/06/2020 | 1,151.00p | 1,247.00p | 1,151.00p | 1,245.00p | 247251 |
| 19/06/2020 | 1,175.00p | 1,186.00p | 1,161.52p | 1,180.00p | 902171 |
| 18/06/2020 | 1,200.00p | 1,205.00p | 1,158.00p | 1,163.00p | 236337 |
| 17/06/2020 | 1,216.00p | 1,219.00p | 1,189.00p | 1,195.00p | 244517 |
| 16/06/2020 | 1,157.00p | 1,204.00p | 1,154.47p | 1,197.00p | 322924 |
| 15/06/2020 | 1,108.00p | 1,140.00p | 1,089.00p | 1,139.00p | 242145 |
| 12/06/2020 | 1,109.00p | 1,146.00p | 1,099.44p | 1,135.00p | 253529 |
| 11/06/2020 | 1,118.00p | 1,141.00p | 1,099.68p | 1,133.00p | 233297 |
| 10/06/2020 | 1,141.00p | 1,184.00p | 1,140.00p | 1,145.00p | 233979 |
| 09/06/2020 | 1,162.00p | 1,191.00p | 1,136.26p | 1,152.00p | 342112 |
| 08/06/2020 | 1,122.00p | 1,231.00p | 1,122.00p | 1,185.00p | 335981 |
| 05/06/2020 | 1,146.00p | 1,154.00p | 1,122.00p | 1,152.00p | 315911 |
| 04/06/2020 | 1,126.00p | 1,160.85p | 1,118.88p | 1,130.00p | 390188 |
| 03/06/2020 | 1,130.00p | 1,147.00p | 1,097.00p | 1,132.00p | 312729 |
| 02/06/2020 | 1,115.00p | 1,115.00p | 1,073.15p | 1,102.00p | 301405 |
| 29/05/2020 | 1,067.00p | 1,085.52p | 1,023.00p | 1,066.00p | 404343 |
| 28/05/2020 | 1,027.00p | 1,056.00p | 1,025.00p | 1,041.00p | 294960 |
| 27/05/2020 | 1,022.00p | 1,036.72p | 1,002.00p | 1,017.00p | 356006 |
| 26/05/2020 | 968.50p | 1,049.00p | 952.50p | 1,033.00p | 362416 |
| 25/05/2020 | 938.50p | 974.50p | 938.50p | 948.00p | 389594 |
| 22/05/2020 | 938.50p | 974.50p | 938.50p | 948.00p | 389594 |
| 21/05/2020 | 948.00p | 975.00p | 940.50p | 969.50p | 359892 |
| 20/05/2020 | 940.50p | 983.00p | 931.50p | 970.00p | 609268 |
| 19/05/2020 | 951.50p | 951.50p | 915.37p | 947.00p | 369038 |
| 18/05/2020 | 914.50p | 948.50p | 914.00p | 942.50p | 287467 |
| 15/05/2020 | 892.50p | 909.00p | 881.00p | 897.00p | 378834 |
| 14/05/2020 | 873.50p | 902.00p | 865.67p | 892.00p | 323264 |
| 13/05/2020 | 869.50p | 903.00p | 869.50p | 886.50p | 257016 |
| 12/05/2020 | 888.00p | 912.00p | 873.57p | 892.50p | 426666 |
| 11/05/2020 | 930.00p | 935.75p | 880.00p | 892.00p | 286492 |
| 08/05/2020 | 917.50p | 934.35p | 908.00p | 922.50p | 327213 |
| 07/05/2020 | 917.50p | 934.35p | 908.00p | 922.50p | 327213 |
| 06/05/2020 | 895.50p | 913.86p | 875.00p | 905.50p | 303568 |
| 05/05/2020 | 899.50p | 919.50p | 869.50p | 877.00p | 224246 |
| 04/05/2020 | 927.00p | 931.50p | 890.00p | 901.00p | 276596 |
| 01/05/2020 | 904.00p | 918.50p | 887.73p | 918.50p | 184531 |
| 30/04/2020 | 989.50p | 992.50p | 919.50p | 920.50p | 354109 |
| 29/04/2020 | 915.00p | 971.40p | 907.10p | 963.50p | 235758 |
| 28/04/2020 | 879.00p | 938.00p | 877.50p | 922.50p | 343893 |
| 27/04/2020 | 870.00p | 894.50p | 856.00p | 878.00p | 467926 |
| 24/04/2020 | 879.00p | 905.00p | 870.00p | 874.50p | 270711 |
| 23/04/2020 | 887.50p | 903.00p | 882.00p | 892.00p | 278998 |
| 22/04/2020 | 859.50p | 892.50p | 859.50p | 883.50p | 300933 |
| 21/04/2020 | 872.00p | 881.00p | 861.00p | 862.50p | 420145 |
| 20/04/2020 | 890.00p | 900.63p | 873.50p | 885.00p | 253691 |
*Close Price adjusted for both dividends and splits