Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/12/2014 886.50p 886.50p 858.10p 867.50p 50304
11/12/2014 875.50p 887.50p 873.50p 886.50p 56375
10/12/2014 887.50p 888.00p 856.08p 880.00p 72258
09/12/2014 891.50p 894.00p 865.00p 870.00p 113195
08/12/2014 850.50p 899.33p 850.50p 875.00p 60733
05/12/2014 863.00p 886.16p 854.68p 877.00p 49648
04/12/2014 864.00p 885.10p 855.00p 862.00p 43944
03/12/2014 865.00p 872.00p 855.50p 870.00p 60175
02/12/2014 880.00p 890.00p 858.00p 872.00p 58075
01/12/2014 843.50p 854.50p 830.50p 850.50p 47603
28/11/2014 892.00p 892.00p 834.29p 845.50p 78484
27/11/2014 860.50p 889.00p 860.50p 870.50p 39302
26/11/2014 902.00p 904.88p 869.35p 880.00p 148173
25/11/2014 843.50p 885.00p 840.50p 882.50p 73473
24/11/2014 877.00p 885.50p 856.83p 870.00p 61617
21/11/2014 855.00p 883.10p 855.00p 868.00p 49628
20/11/2014 885.00p 890.62p 861.00p 871.00p 66438
19/11/2014 883.00p 891.00p 868.72p 876.00p 67884
18/11/2014 894.00p 899.50p 850.54p 888.00p 66498
17/11/2014 869.50p 900.00p 865.25p 885.00p 84269
14/11/2014 863.50p 889.00p 861.00p 883.50p 30019
13/11/2014 890.00p 893.00p 869.00p 877.00p 50822
12/11/2014 885.00p 890.87p 858.00p 876.50p 56885
11/11/2014 885.00p 898.08p 870.50p 881.00p 42563
10/11/2014 874.00p 884.50p 868.80p 884.50p 78130
07/11/2014 889.50p 889.50p 860.50p 869.50p 63539
06/11/2014 882.50p 885.00p 866.50p 878.00p 74489
05/11/2014 859.50p 884.00p 843.50p 874.00p 78962
04/11/2014 837.50p 855.04p 824.50p 836.50p 90440
03/11/2014 842.50p 853.75p 833.81p 849.00p 42718
31/10/2014 825.00p 851.00p 821.88p 843.50p 97834
30/10/2014 837.50p 839.00p 820.50p 830.00p 50657
29/10/2014 815.50p 836.10p 812.77p 831.00p 61806
28/10/2014 825.00p 834.50p 789.90p 828.50p 44461
27/10/2014 829.50p 829.50p 799.44p 811.00p 61785
24/10/2014 834.50p 844.50p 799.50p 809.50p 87719
23/10/2014 844.50p 844.50p 807.00p 830.00p 57560
22/10/2014 832.00p 832.00p 812.00p 822.00p 66615
21/10/2014 809.00p 831.06p 801.14p 824.00p 88901
20/10/2014 809.00p 814.21p 804.00p 809.50p 59956
17/10/2014 800.00p 808.50p 790.18p 806.50p 97347
16/10/2014 798.50p 800.00p 767.00p 800.00p 102980
15/10/2014 789.50p 816.50p 785.00p 791.50p 102808
14/10/2014 793.00p 806.00p 792.95p 800.00p 145950
13/10/2014 822.00p 822.00p 798.12p 803.00p 115831
10/10/2014 809.50p 829.50p 803.43p 814.50p 67939
09/10/2014 855.00p 855.00p 807.76p 813.50p 108357
08/10/2014 805.50p 839.50p 800.50p 816.00p 78825
07/10/2014 812.50p 836.19p 802.50p 819.50p 95959
06/10/2014 805.00p 828.94p 805.00p 817.00p 83246
03/10/2014 837.00p 851.00p 813.00p 829.00p 190858
02/10/2014 844.50p 844.50p 794.00p 794.00p 115083
01/10/2014 817.00p 831.96p 817.00p 820.00p 144923
30/09/2014 807.00p 841.72p 796.50p 825.00p 185742
29/09/2014 794.00p 839.72p 792.85p 804.00p 103283
26/09/2014 786.50p 807.35p 786.50p 795.00p 69653
25/09/2014 787.50p 808.00p 787.00p 796.00p 75441
24/09/2014 804.50p 804.50p 770.89p 792.00p 89135
23/09/2014 800.00p 813.13p 795.00p 800.00p 77709
22/09/2014 818.00p 831.00p 814.00p 816.00p 47775
19/09/2014 818.00p 844.43p 811.17p 836.00p 143202
18/09/2014 808.50p 822.00p 794.70p 813.50p 76233
17/09/2014 800.50p 816.00p 787.72p 794.50p 92254
16/09/2014 840.50p 859.71p 806.50p 811.50p 69679
15/09/2014 840.50p 862.30p 840.00p 845.00p 32838
12/09/2014 845.50p 867.00p 845.50p 848.00p 78008
11/09/2014 841.00p 870.00p 840.98p 857.00p 121541
10/09/2014 855.50p 874.50p 833.42p 850.50p 60745
09/09/2014 855.00p 866.00p 845.00p 849.00p 143121
08/09/2014 886.00p 886.00p 851.50p 852.00p 109940
05/09/2014 896.50p 896.50p 874.00p 874.00p 335638
04/09/2014 880.00p 894.76p 877.00p 886.00p 205345
03/09/2014 870.50p 894.00p 870.50p 880.00p 36790
02/09/2014 892.50p 900.50p 873.00p 894.00p 26841
01/09/2014 860.00p 902.29p 860.00p 892.00p 29616
29/08/2014 865.50p 896.32p 865.50p 880.00p 55932
28/08/2014 874.00p 894.50p 861.00p 889.00p 104557
27/08/2014 893.00p 903.50p 873.00p 873.00p 66882
26/08/2014 906.00p 906.00p 871.50p 890.00p 65441
22/08/2014 881.00p 901.40p 881.00p 893.00p 136710
21/08/2014 887.50p 903.00p 874.30p 903.00p 52379
20/08/2014 873.00p 895.00p 860.00p 885.00p 112893
19/08/2014 868.00p 888.50p 864.66p 880.00p 64907
18/08/2014 868.00p 869.90p 845.25p 865.50p 37274
15/08/2014 875.00p 875.00p 847.00p 853.00p 70408
14/08/2014 848.50p 854.50p 832.47p 846.50p 54442
13/08/2014 845.50p 845.50p 824.00p 830.00p 25472
12/08/2014 843.00p 849.50p 829.26p 835.50p 31016
11/08/2014 825.50p 844.00p 825.50p 833.50p 39722
08/08/2014 816.00p 839.90p 800.00p 832.00p 82112
07/08/2014 820.00p 839.28p 815.50p 816.00p 46964
06/08/2014 811.50p 824.00p 811.50p 823.50p 54340
05/08/2014 817.50p 832.58p 816.00p 824.00p 59788
04/08/2014 821.50p 838.00p 810.71p 824.00p 40483
01/08/2014 835.00p 836.50p 813.90p 824.00p 48005
31/07/2014 822.50p 845.00p 806.75p 831.50p 49300
30/07/2014 845.00p 845.00p 815.00p 824.00p 44628
29/07/2014 837.50p 842.00p 822.00p 828.00p 45655
28/07/2014 833.50p 835.50p 815.50p 828.50p 36363
25/07/2014 845.00p 845.00p 827.50p 834.50p 46935
24/07/2014 825.00p 835.00p 815.00p 825.00p 99534
23/07/2014 833.50p 833.50p 807.16p 826.50p 63023
22/07/2014 810.00p 824.05p 810.00p 818.50p 93589
21/07/2014 816.50p 829.98p 812.00p 814.00p 43217
18/07/2014 810.50p 825.00p 799.50p 825.00p 51056
17/07/2014 810.50p 822.00p 810.00p 815.00p 40520
16/07/2014 808.50p 820.00p 808.50p 817.00p 50746
15/07/2014 818.50p 832.98p 806.50p 809.50p 131268
14/07/2014 785.00p 828.50p 785.00p 826.50p 174040
11/07/2014 758.00p 791.52p 758.00p 790.00p 173238
10/07/2014 775.50p 786.50p 745.97p 763.50p 182123
09/07/2014 809.50p 819.00p 771.00p 776.50p 205032
08/07/2014 825.00p 836.47p 802.50p 816.00p 101610
07/07/2014 850.50p 857.00p 822.00p 823.00p 63240
04/07/2014 846.00p 850.83p 838.06p 848.50p 59278
03/07/2014 840.50p 847.50p 809.84p 843.50p 125729
02/07/2014 842.00p 855.00p 833.50p 839.50p 66692
01/07/2014 825.50p 841.00p 823.15p 841.00p 62318
30/06/2014 859.00p 862.50p 823.00p 835.00p 129133
27/06/2014 864.00p 878.68p 861.50p 862.50p 70255
26/06/2014 846.50p 875.50p 835.90p 866.00p 288993
25/06/2014 844.50p 844.50p 820.50p 835.00p 49955
24/06/2014 838.00p 855.75p 824.50p 827.00p 71431
23/06/2014 818.00p 839.50p 818.00p 838.50p 78103
20/06/2014 820.00p 828.00p 806.60p 826.50p 165202
19/06/2014 834.50p 836.42p 810.75p 811.50p 63639
18/06/2014 829.50p 841.54p 809.10p 820.00p 91430
17/06/2014 874.00p 874.00p 811.80p 821.50p 110804
16/06/2014 855.00p 868.50p 848.11p 852.00p 111716
13/06/2014 885.00p 891.00p 860.00p 860.00p 48446
12/06/2014 890.00p 900.80p 886.50p 891.00p 305454
11/06/2014 898.50p 900.00p 865.38p 886.50p 91352
10/06/2014 863.50p 896.00p 863.50p 880.00p 142488
09/06/2014 894.50p 897.50p 880.82p 896.00p 53344
06/06/2014 862.00p 894.00p 861.50p 888.00p 57558
05/06/2014 882.50p 882.50p 850.00p 861.50p 122473
04/06/2014 888.50p 896.14p 872.50p 872.50p 381605
03/06/2014 902.50p 908.00p 885.50p 889.00p 92549
02/06/2014 911.50p 922.18p 906.09p 908.00p 45196
30/05/2014 910.50p 925.50p 897.30p 915.00p 71251
29/05/2014 922.50p 931.27p 911.58p 916.00p 37891
28/05/2014 934.00p 934.00p 913.54p 918.50p 77893
27/05/2014 916.50p 928.50p 899.35p 923.50p 40644
23/05/2014 934.50p 934.50p 910.74p 915.50p 29844
22/05/2014 925.00p 932.50p 918.00p 931.00p 30249
21/05/2014 910.00p 921.00p 904.50p 920.00p 56716
20/05/2014 927.00p 927.00p 904.10p 909.50p 67193
19/05/2014 911.50p 924.95p 901.00p 910.00p 81579
16/05/2014 955.00p 955.00p 898.25p 912.50p 115480
15/05/2014 940.00p 950.50p 925.00p 926.00p 58882
14/05/2014 945.00p 945.00p 935.00p 940.00p 53289
13/05/2014 948.00p 956.30p 936.50p 940.00p 62022
12/05/2014 951.00p 951.86p 937.82p 943.50p 29443
09/05/2014 940.00p 948.30p 938.50p 948.00p 42665
08/05/2014 937.50p 950.50p 922.77p 940.00p 81645
07/05/2014 937.00p 940.00p 902.90p 932.00p 77450
06/05/2014 949.00p 954.73p 934.00p 934.00p 67862
02/05/2014 946.00p 956.29p 937.13p 950.00p 36633
01/05/2014 944.50p 958.00p 929.00p 935.00p 141423
30/04/2014 952.50p 952.50p 927.00p 936.50p 75268
29/04/2014 928.00p 945.55p 928.00p 935.00p 44008
28/04/2014 952.00p 954.56p 931.50p 937.50p 28218
25/04/2014 950.00p 959.38p 938.50p 946.00p 53614
24/04/2014 981.50p 981.50p 945.50p 950.00p 99450
23/04/2014 985.50p 985.50p 964.00p 965.00p 66214
22/04/2014 971.00p 989.22p 953.80p 981.50p 42429
17/04/2014 967.00p 981.13p 963.00p 973.00p 54805
16/04/2014 982.00p 982.00p 967.00p 971.00p 100598
15/04/2014 1,013.00p 1,013.00p 961.00p 961.50p 94625
14/04/2014 1,014.00p 1,014.00p 979.00p 980.00p 233202
11/04/2014 1,023.00p 1,023.00p 990.00p 1,006.00p 131098
10/04/2014 1,031.00p 1,031.00p 1,000.45p 1,001.00p 98154
09/04/2014 1,014.00p 1,045.00p 1,001.00p 1,014.00p 57661
08/04/2014 1,015.00p 1,025.12p 993.50p 1,003.00p 65352
07/04/2014 1,014.00p 1,015.00p 986.80p 1,013.00p 84153
04/04/2014 1,014.00p 1,014.00p 988.00p 1,002.00p 40971
03/04/2014 967.00p 1,015.00p 967.00p 1,006.00p 138716
02/04/2014 962.50p 979.32p 956.50p 971.50p 55211
01/04/2014 920.50p 962.50p 920.50p 962.50p 56312
31/03/2014 947.50p 947.86p 926.50p 945.50p 53424
28/03/2014 940.00p 959.62p 913.54p 926.50p 52541
27/03/2014 947.00p 950.72p 929.78p 945.00p 36103
26/03/2014 954.50p 954.50p 937.49p 943.50p 33970
25/03/2014 959.50p 959.50p 936.50p 940.00p 33160
24/03/2014 959.50p 959.50p 926.00p 941.50p 33566
21/03/2014 922.50p 951.50p 922.50p 949.00p 95913
20/03/2014 924.00p 953.50p 924.00p 950.00p 50097
19/03/2014 956.50p 959.00p 941.36p 951.00p 39236
18/03/2014 945.00p 970.00p 941.95p 950.50p 45362
17/03/2014 960.00p 960.50p 950.00p 950.00p 51525
14/03/2014 935.50p 966.18p 935.50p 952.00p 34190
13/03/2014 958.00p 962.48p 944.00p 952.00p 35138
12/03/2014 953.00p 963.50p 939.06p 953.00p 45949
11/03/2014 980.50p 980.50p 958.50p 963.50p 45887
10/03/2014 968.00p 987.50p 960.50p 970.50p 45371
07/03/2014 977.00p 980.00p 960.00p 967.50p 43203
06/03/2014 991.50p 998.00p 970.00p 973.00p 62361
05/03/2014 990.00p 997.43p 964.65p 993.00p 33344
04/03/2014 989.50p 1,000.00p 975.00p 1,000.00p 82524
03/03/2014 990.50p 997.50p 966.00p 979.50p 61861

*Close Price adjusted for both dividends and splits