Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits