Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/07/2016 843.00p 843.00p 832.00p 841.00p 198343
14/07/2016 851.00p 851.00p 837.00p 842.00p 331469
13/07/2016 833.00p 850.50p 827.50p 843.00p 276240
12/07/2016 823.50p 861.37p 823.50p 830.00p 159406
11/07/2016 824.50p 834.50p 800.50p 833.00p 371996
08/07/2016 770.50p 810.00p 770.50p 803.50p 170462
07/07/2016 755.00p 781.00p 750.00p 781.00p 268787
06/07/2016 726.50p 757.50p 724.00p 755.50p 538467
05/07/2016 761.00p 775.00p 731.50p 741.00p 438101
04/07/2016 800.00p 800.00p 773.50p 776.50p 169534
01/07/2016 805.50p 807.50p 766.50p 797.00p 263204
30/06/2016 789.00p 792.51p 764.00p 788.50p 252871
29/06/2016 760.50p 794.50p 760.50p 785.00p 634379
28/06/2016 799.50p 800.00p 760.00p 770.00p 264559
27/06/2016 860.00p 860.00p 777.50p 779.50p 312191
24/06/2016 940.00p 943.00p 840.00p 860.00p 477802
23/06/2016 982.00p 999.00p 950.20p 972.00p 160310
22/06/2016 966.50p 969.50p 945.00p 966.00p 187038
21/06/2016 956.50p 958.00p 937.00p 944.00p 61447
20/06/2016 939.50p 970.00p 922.91p 966.50p 495842
17/06/2016 895.00p 929.00p 894.60p 920.00p 526346
16/06/2016 906.50p 918.00p 888.00p 888.00p 280573
15/06/2016 904.50p 913.00p 887.84p 907.50p 258449
14/06/2016 890.00p 890.00p 873.00p 884.00p 211657
13/06/2016 894.50p 902.50p 877.00p 893.50p 144433
10/06/2016 919.50p 919.50p 895.50p 902.50p 111492
09/06/2016 913.50p 935.50p 903.12p 917.00p 61420
08/06/2016 924.50p 942.00p 909.00p 924.50p 196324
07/06/2016 944.00p 949.78p 938.50p 945.00p 42854
06/06/2016 940.50p 952.00p 915.50p 945.50p 58436
03/06/2016 941.00p 955.00p 934.00p 940.00p 57277
02/06/2016 923.50p 952.50p 921.50p 951.00p 103309
01/06/2016 948.50p 949.50p 931.50p 935.00p 50583
31/05/2016 947.00p 955.50p 934.50p 954.50p 201180
27/05/2016 948.00p 956.50p 940.00p 947.50p 47455
26/05/2016 950.50p 964.00p 950.50p 953.00p 45772
25/05/2016 959.00p 963.00p 954.50p 954.50p 65877
24/05/2016 952.50p 967.00p 950.00p 959.00p 371230
23/05/2016 947.00p 966.06p 942.12p 957.00p 223198
20/05/2016 928.00p 954.50p 928.00p 951.00p 84535
19/05/2016 921.50p 948.05p 921.50p 939.50p 90455
18/05/2016 923.00p 944.50p 923.00p 932.00p 125103
17/05/2016 915.00p 925.00p 910.00p 918.50p 121228
16/05/2016 916.50p 939.98p 909.00p 914.00p 118662
13/05/2016 895.00p 925.00p 895.00p 918.50p 192321
12/05/2016 912.00p 912.00p 883.00p 900.00p 158912
11/05/2016 897.00p 902.82p 888.50p 888.50p 257101
10/05/2016 899.00p 905.00p 896.00p 900.00p 49141
09/05/2016 899.00p 902.60p 891.50p 894.00p 51375
06/05/2016 903.50p 905.00p 885.50p 887.50p 52176
05/05/2016 904.00p 908.50p 894.00p 897.50p 75770
04/05/2016 897.00p 903.50p 886.00p 891.00p 100027
03/05/2016 896.00p 900.34p 881.55p 885.00p 126624
29/04/2016 906.50p 907.00p 883.50p 883.50p 82930
28/04/2016 908.00p 911.00p 893.57p 904.50p 86500
27/04/2016 898.50p 915.75p 898.50p 911.00p 135587
26/04/2016 911.00p 912.50p 897.00p 903.00p 100343
25/04/2016 918.50p 918.50p 895.00p 898.50p 135168
22/04/2016 902.50p 916.50p 895.50p 895.50p 92222
21/04/2016 917.00p 918.50p 902.00p 902.00p 89073
20/04/2016 922.00p 924.00p 906.50p 920.00p 142953
19/04/2016 912.50p 930.00p 903.00p 915.50p 128949
18/04/2016 914.50p 914.50p 904.00p 912.50p 149089
15/04/2016 895.00p 915.00p 895.00p 915.00p 109988
14/04/2016 915.00p 916.01p 910.00p 913.00p 145080
13/04/2016 920.00p 930.00p 903.00p 910.00p 4979505
12/04/2016 952.00p 965.07p 951.00p 953.50p 67294
11/04/2016 958.00p 960.00p 942.50p 957.00p 50952
08/04/2016 950.00p 959.50p 938.00p 959.50p 111363
07/04/2016 920.00p 965.00p 920.00p 948.50p 212251
06/04/2016 900.50p 928.00p 900.00p 910.00p 59621
05/04/2016 907.50p 908.80p 894.00p 902.00p 52970
04/04/2016 911.50p 914.55p 898.50p 900.00p 58591
01/04/2016 908.50p 915.00p 901.50p 908.00p 70479
31/03/2016 895.00p 921.55p 895.00p 913.50p 145162
30/03/2016 922.50p 924.48p 893.56p 899.50p 264909
29/03/2016 945.50p 945.50p 920.00p 926.50p 69092
24/03/2016 930.00p 930.00p 915.50p 921.00p 87037
23/03/2016 929.50p 948.00p 922.92p 930.00p 82618
22/03/2016 910.00p 933.00p 910.00p 926.50p 96264
21/03/2016 922.50p 945.00p 922.50p 930.00p 49779
18/03/2016 942.50p 966.50p 936.50p 937.50p 139017
17/03/2016 977.00p 978.15p 958.00p 967.00p 53321
16/03/2016 945.00p 977.50p 941.64p 974.50p 121684
15/03/2016 933.50p 951.00p 926.00p 946.50p 96272
14/03/2016 929.50p 936.00p 923.00p 934.00p 65616
11/03/2016 901.50p 930.00p 901.50p 930.00p 70838
10/03/2016 921.50p 935.50p 911.44p 912.00p 77396
09/03/2016 915.50p 934.50p 903.00p 918.50p 137880
08/03/2016 964.00p 964.00p 913.19p 923.00p 236004
07/03/2016 999.00p 1,000.00p 951.00p 953.00p 94619
04/03/2016 977.50p 998.50p 974.40p 997.00p 90036
03/03/2016 1,000.00p 1,000.00p 965.00p 977.50p 93963
02/03/2016 1,011.00p 1,018.00p 995.00p 1,018.00p 88601
01/03/2016 1,005.00p 1,005.42p 990.50p 992.50p 68617
29/02/2016 1,006.00p 1,006.00p 975.00p 995.00p 108881
26/02/2016 1,001.00p 1,010.00p 986.50p 992.50p 57101
25/02/2016 990.00p 998.50p 980.62p 998.50p 51224
24/02/2016 970.00p 979.00p 964.00p 979.00p 59182
23/02/2016 990.00p 990.00p 963.50p 973.50p 72212
22/02/2016 960.00p 983.39p 960.00p 970.00p 53813
19/02/2016 960.00p 974.50p 955.68p 972.50p 75123
18/02/2016 953.00p 971.00p 947.50p 967.50p 142040
17/02/2016 944.00p 954.50p 943.50p 940.50p 279339
16/02/2016 927.00p 951.50p 920.00p 940.50p 65048
15/02/2016 929.00p 929.00p 913.50p 920.00p 94769
12/02/2016 910.00p 932.00p 905.58p 910.50p 81557
11/02/2016 946.00p 949.00p 886.00p 920.00p 135357
10/02/2016 842.00p 934.50p 842.00p 934.50p 162137
09/02/2016 836.50p 836.50p 810.04p 825.00p 76762
08/02/2016 821.50p 838.27p 814.00p 820.50p 178762
05/02/2016 840.50p 860.00p 833.50p 834.50p 71398
04/02/2016 851.50p 869.50p 840.00p 857.00p 38429
03/02/2016 867.50p 887.50p 839.00p 857.50p 47885
02/02/2016 892.50p 898.00p 876.70p 885.50p 30246
01/02/2016 860.00p 894.50p 860.00p 892.50p 50919
29/01/2016 871.50p 889.50p 868.00p 876.00p 67191
28/01/2016 862.50p 893.50p 859.50p 889.50p 62693
27/01/2016 869.00p 869.00p 845.00p 865.50p 60202
26/01/2016 842.00p 859.00p 842.00p 851.50p 66745
25/01/2016 860.50p 869.50p 837.66p 856.50p 50120
22/01/2016 826.50p 854.00p 826.50p 844.00p 54463
21/01/2016 803.50p 858.00p 803.50p 834.50p 108476
20/01/2016 840.00p 861.94p 809.08p 820.00p 86854
19/01/2016 859.50p 867.00p 854.50p 857.50p 71675
18/01/2016 840.50p 864.14p 840.50p 860.50p 103746
15/01/2016 850.00p 865.00p 845.89p 860.00p 71123
14/01/2016 858.50p 875.00p 858.50p 865.00p 112818
13/01/2016 880.00p 887.00p 858.00p 879.00p 163676
12/01/2016 903.00p 905.00p 887.00p 905.00p 194262
11/01/2016 919.00p 919.00p 877.50p 882.50p 67517
08/01/2016 918.50p 918.50p 895.08p 902.50p 251661
07/01/2016 920.50p 920.50p 887.30p 896.00p 130093
06/01/2016 921.50p 939.00p 910.00p 912.00p 122067
05/01/2016 900.00p 946.50p 900.00p 929.00p 48267
04/01/2016 932.50p 935.50p 899.50p 912.50p 119894
31/12/2015 959.00p 959.00p 932.50p 943.00p 15340
30/12/2015 970.00p 970.00p 949.69p 958.00p 25324
29/12/2015 957.00p 965.50p 940.18p 957.50p 27608
24/12/2015 942.00p 960.50p 942.00p 952.00p 11566
23/12/2015 951.00p 951.00p 935.00p 946.00p 29171
22/12/2015 955.00p 955.00p 932.00p 936.50p 28717
21/12/2015 951.00p 951.00p 936.00p 940.00p 28871
18/12/2015 964.00p 964.00p 936.50p 941.50p 87864
17/12/2015 947.00p 951.26p 945.00p 949.50p 181476
16/12/2015 930.50p 948.00p 930.50p 944.50p 151920
15/12/2015 949.50p 958.50p 938.00p 946.00p 46872
14/12/2015 951.50p 958.00p 940.50p 943.00p 23642
11/12/2015 962.00p 967.50p 944.00p 955.00p 57514
10/12/2015 962.00p 968.00p 951.00p 965.00p 48917
09/12/2015 971.50p 977.50p 970.00p 972.00p 47932
08/12/2015 993.00p 993.00p 970.00p 979.50p 39232
07/12/2015 1,009.00p 1,009.00p 972.46p 978.00p 54665
04/12/2015 999.00p 1,005.00p 982.00p 986.50p 44475
03/12/2015 1,006.00p 1,018.58p 988.69p 1,002.00p 46956
02/12/2015 1,023.00p 1,023.00p 995.84p 1,004.00p 65550
01/12/2015 970.00p 1,001.00p 970.00p 998.00p 78566
30/11/2015 963.00p 981.00p 955.70p 979.50p 118129
27/11/2015 954.00p 964.00p 953.50p 963.00p 319446
26/11/2015 960.00p 963.10p 953.00p 955.50p 26906
25/11/2015 952.50p 960.00p 950.69p 958.00p 204372
24/11/2015 975.00p 975.00p 947.48p 955.00p 72385
23/11/2015 955.50p 979.50p 948.00p 977.00p 125055
20/11/2015 940.50p 965.50p 936.00p 965.50p 59194
19/11/2015 960.00p 966.00p 955.50p 958.00p 59488
18/11/2015 955.00p 960.00p 948.00p 960.00p 53664
17/11/2015 947.00p 970.50p 933.50p 962.00p 60111
16/11/2015 933.50p 942.00p 927.50p 942.00p 32641
13/11/2015 935.00p 943.00p 908.28p 939.00p 66807
12/11/2015 944.50p 949.95p 934.00p 940.00p 26410
11/11/2015 939.00p 954.00p 937.00p 954.00p 49127
10/11/2015 970.00p 970.00p 934.00p 944.50p 68833
09/11/2015 963.00p 966.00p 935.53p 959.50p 45962
06/11/2015 960.00p 965.00p 947.00p 962.50p 57997
05/11/2015 946.00p 957.50p 946.00p 957.50p 35907
04/11/2015 960.00p 962.50p 948.00p 955.00p 64063
03/11/2015 950.00p 955.00p 940.50p 953.00p 34891
02/11/2015 943.00p 951.00p 940.00p 947.00p 42991
30/10/2015 936.50p 958.50p 936.50p 947.00p 62277
29/10/2015 936.50p 950.00p 935.50p 947.50p 25118
28/10/2015 968.50p 968.50p 944.00p 948.00p 46452
27/10/2015 954.50p 963.68p 946.50p 950.00p 37757
26/10/2015 940.00p 950.00p 940.00p 950.00p 42659
23/10/2015 935.00p 952.50p 935.00p 942.50p 43506
22/10/2015 949.00p 951.88p 942.50p 945.00p 283910
21/10/2015 947.00p 954.00p 935.00p 948.00p 59468
20/10/2015 927.00p 951.00p 925.50p 945.00p 52825
19/10/2015 904.00p 928.50p 904.00p 927.00p 85699
16/10/2015 930.00p 932.50p 907.50p 920.00p 122796
15/10/2015 923.00p 930.00p 922.15p 927.50p 70824
14/10/2015 949.00p 957.25p 932.80p 942.50p 85945
13/10/2015 950.00p 957.00p 937.20p 952.00p 75441
12/10/2015 925.00p 951.00p 925.00p 947.00p 66855
09/10/2015 923.00p 954.50p 917.70p 948.00p 127894
08/10/2015 907.00p 928.00p 900.50p 915.00p 106540
07/10/2015 916.00p 917.37p 891.50p 895.00p 59455
06/10/2015 913.50p 919.00p 905.94p 912.00p 47700
05/10/2015 906.00p 916.50p 903.50p 916.50p 43427
02/10/2015 905.00p 910.00p 898.00p 905.50p 62911
01/10/2015 900.00p 910.00p 899.50p 903.50p 135924

*Close Price adjusted for both dividends and splits