Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2013 845.00p 845.00p 831.80p 840.50p 46777
16/05/2013 826.50p 844.50p 820.00p 839.50p 76714
15/05/2013 829.50p 835.10p 816.00p 821.00p 72169
14/05/2013 835.00p 846.26p 828.00p 835.50p 58142
13/05/2013 848.00p 852.26p 837.14p 838.50p 23391
10/05/2013 825.00p 844.50p 824.89p 844.50p 31128
09/05/2013 822.50p 835.00p 820.44p 833.50p 24587
08/05/2013 830.00p 833.58p 818.84p 824.00p 48973
07/05/2013 824.50p 830.49p 822.00p 826.00p 46488
03/05/2013 820.00p 832.50p 818.00p 820.00p 102268
02/05/2013 870.00p 870.00p 820.00p 821.50p 92453
01/05/2013 845.00p 862.00p 844.95p 852.50p 43851
30/04/2013 851.50p 858.96p 837.83p 845.00p 27715
29/04/2013 845.00p 849.57p 831.00p 845.50p 54234
26/04/2013 858.50p 858.50p 840.00p 840.50p 41253
25/04/2013 862.00p 867.00p 852.50p 852.50p 31095
24/04/2013 857.50p 865.50p 851.00p 861.50p 65804
23/04/2013 850.00p 860.50p 845.00p 858.00p 94691
22/04/2013 853.50p 853.75p 840.00p 845.00p 28176
19/04/2013 859.00p 860.00p 835.25p 845.00p 36590
18/04/2013 867.50p 881.76p 858.50p 858.50p 45750
17/04/2013 855.50p 882.50p 850.00p 865.50p 89977
16/04/2013 850.00p 858.00p 847.65p 855.50p 99601
15/04/2013 853.00p 857.48p 833.00p 850.00p 45355
12/04/2013 830.00p 852.00p 830.00p 849.00p 73937
11/04/2013 839.50p 847.00p 830.00p 842.00p 60357
10/04/2013 843.50p 854.06p 816.92p 841.00p 152063
09/04/2013 832.00p 856.31p 828.50p 848.00p 75038
08/04/2013 830.00p 836.50p 826.00p 836.50p 58107
05/04/2013 837.50p 841.50p 807.12p 827.50p 72804
04/04/2013 854.50p 854.50p 825.00p 832.00p 65776
03/04/2013 843.00p 854.50p 828.86p 847.50p 50735
02/04/2013 835.50p 853.18p 835.50p 840.00p 75132
28/03/2013 845.00p 853.00p 825.00p 835.50p 32948
27/03/2013 855.00p 860.14p 825.00p 829.00p 63254
26/03/2013 859.50p 862.52p 835.50p 851.50p 56847
25/03/2013 820.50p 891.50p 812.30p 841.50p 73496
22/03/2013 824.00p 831.50p 811.00p 831.50p 81576
21/03/2013 817.50p 824.32p 801.03p 820.00p 78162
20/03/2013 815.00p 824.60p 800.50p 816.00p 52921
19/03/2013 826.00p 830.66p 815.00p 815.50p 102373
18/03/2013 846.50p 861.23p 817.50p 822.50p 124999
15/03/2013 811.00p 853.50p 798.50p 853.50p 173264
14/03/2013 807.00p 813.50p 800.50p 811.00p 60771
13/03/2013 809.50p 809.50p 792.70p 804.00p 185760
12/03/2013 793.50p 799.50p 783.10p 795.50p 61659
11/03/2013 815.00p 817.11p 784.00p 788.50p 54679
08/03/2013 801.00p 817.20p 800.50p 813.50p 74756
07/03/2013 785.00p 801.50p 780.00p 801.50p 75477
06/03/2013 780.00p 785.00p 769.94p 784.00p 62360
05/03/2013 764.00p 779.60p 754.50p 775.00p 42117
04/03/2013 756.50p 762.00p 738.96p 759.50p 28175
01/03/2013 750.50p 762.00p 739.48p 762.00p 39688
28/02/2013 755.00p 755.00p 746.00p 750.00p 92313
27/02/2013 758.50p 764.50p 748.50p 750.00p 102196
26/02/2013 741.00p 768.00p 735.50p 756.00p 66924
25/02/2013 769.00p 769.84p 754.50p 768.00p 42574
22/02/2013 755.00p 764.00p 753.01p 764.00p 43469
21/02/2013 760.00p 770.00p 750.72p 765.00p 25392
20/02/2013 774.50p 774.50p 762.00p 770.00p 44092
19/02/2013 780.00p 780.00p 760.50p 762.50p 42045
18/02/2013 771.00p 780.88p 760.50p 761.00p 119827
15/02/2013 780.00p 782.50p 772.00p 778.00p 31479
14/02/2013 776.00p 784.50p 767.00p 775.50p 51612
13/02/2013 765.00p 788.00p 765.00p 773.00p 100516
12/02/2013 791.00p 805.15p 765.50p 788.00p 121880
11/02/2013 814.50p 821.22p 790.00p 791.50p 63396
08/02/2013 787.00p 827.50p 780.50p 813.00p 56518
07/02/2013 786.00p 811.00p 771.00p 784.00p 91111
06/02/2013 789.00p 795.00p 781.00p 784.00p 37301
05/02/2013 776.00p 787.00p 771.35p 784.50p 60467
04/02/2013 768.00p 779.55p 765.50p 776.00p 76620
01/02/2013 765.00p 772.00p 754.65p 767.00p 70631
31/01/2013 737.00p 760.50p 737.00p 760.00p 71088
30/01/2013 750.00p 757.50p 744.50p 750.50p 69510
29/01/2013 760.00p 760.94p 735.44p 744.50p 88101
28/01/2013 775.00p 775.00p 748.75p 760.00p 74740
25/01/2013 749.50p 765.00p 740.04p 765.00p 60041
24/01/2013 745.50p 757.00p 744.00p 746.00p 89551
23/01/2013 748.00p 748.92p 735.23p 744.00p 127376
22/01/2013 747.50p 749.69p 731.50p 744.50p 202430
21/01/2013 744.00p 748.05p 732.00p 746.00p 52015
18/01/2013 741.50p 743.00p 730.88p 740.50p 71491
17/01/2013 722.50p 743.00p 721.50p 736.50p 307429
16/01/2013 710.00p 719.50p 707.63p 719.50p 70849
15/01/2013 716.50p 723.50p 712.13p 722.50p 398796
14/01/2013 713.50p 719.50p 698.49p 713.50p 299837
11/01/2013 702.50p 710.00p 702.33p 708.00p 56627
10/01/2013 715.00p 719.00p 699.39p 700.00p 64139
09/01/2013 691.00p 720.86p 684.00p 703.50p 97122
08/01/2013 687.00p 710.50p 686.00p 710.00p 95562
07/01/2013 699.50p 711.00p 678.25p 711.00p 81863
04/01/2013 682.00p 691.00p 678.00p 680.50p 23466
03/01/2013 682.50p 687.51p 673.74p 682.00p 63688
02/01/2013 700.00p 707.64p 681.00p 683.00p 95786
31/12/2012 670.00p 697.50p 665.50p 697.50p 36898
28/12/2012 656.50p 668.00p 644.50p 667.50p 22329
27/12/2012 635.50p 661.00p 635.50p 655.50p 9990
24/12/2012 658.00p 663.00p 649.00p 649.00p 7970
21/12/2012 663.00p 663.00p 635.00p 654.00p 219625
20/12/2012 663.00p 666.00p 651.00p 666.00p 88594
19/12/2012 635.50p 662.00p 635.50p 660.50p 58851
18/12/2012 661.00p 661.00p 625.00p 654.00p 75582
17/12/2012 637.00p 665.00p 627.45p 636.00p 50130
14/12/2012 643.00p 651.50p 625.50p 642.00p 29690
13/12/2012 640.50p 657.00p 640.00p 650.50p 82454
12/12/2012 665.00p 665.00p 628.50p 637.00p 80676
11/12/2012 641.00p 654.50p 635.00p 650.00p 38771
10/12/2012 631.00p 644.00p 631.00p 644.00p 32539
07/12/2012 624.50p 643.50p 621.50p 643.50p 46268
06/12/2012 621.50p 628.00p 620.00p 628.00p 21675
05/12/2012 645.00p 645.00p 612.50p 620.00p 179845
04/12/2012 618.00p 630.00p 610.50p 613.00p 66369
03/12/2012 605.00p 625.00p 605.00p 622.00p 24296
30/11/2012 615.50p 626.00p 606.48p 615.50p 28303
29/11/2012 630.50p 640.00p 620.50p 627.00p 68731
28/11/2012 625.00p 635.00p 625.00p 630.00p 100898
27/11/2012 622.50p 640.00p 622.50p 637.00p 107695
26/11/2012 644.50p 644.50p 624.00p 627.00p 33541
23/11/2012 635.00p 640.00p 623.00p 625.00p 35794
22/11/2012 620.50p 648.50p 620.00p 627.50p 30391
21/11/2012 628.00p 633.96p 620.00p 620.00p 28568
20/11/2012 640.00p 647.00p 622.00p 622.50p 75679
19/11/2012 665.00p 669.50p 633.98p 641.50p 98444
16/11/2012 672.50p 675.00p 670.00p 670.00p 21472
15/11/2012 663.00p 677.00p 663.00p 675.00p 24983
14/11/2012 670.00p 676.89p 670.00p 670.00p 19939
13/11/2012 678.00p 687.00p 667.00p 675.00p 36246
12/11/2012 665.00p 685.25p 665.00p 678.00p 112768
09/11/2012 667.00p 677.48p 662.00p 675.00p 27225
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

*Close Price adjusted for both dividends and splits