Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/10/2011 460.00p 478.00p 460.00p 461.10p 104858
14/10/2011 479.50p 481.60p 460.30p 481.60p 54117
13/10/2011 460.30p 476.10p 460.00p 473.80p 53210
12/10/2011 470.10p 477.80p 464.00p 469.60p 86727
11/10/2011 465.00p 473.00p 456.63p 470.10p 288788
10/10/2011 465.00p 465.00p 450.00p 463.40p 133560
07/10/2011 459.00p 459.00p 445.80p 451.00p 32573
06/10/2011 447.20p 455.00p 441.00p 449.40p 129394
05/10/2011 475.00p 480.70p 432.90p 451.20p 214751
04/10/2011 479.60p 488.90p 472.70p 483.00p 192322
03/10/2011 470.00p 489.80p 467.80p 485.00p 123801
30/09/2011 477.50p 490.00p 470.70p 473.00p 319270
29/09/2011 470.00p 476.90p 470.00p 475.00p 27631
28/09/2011 460.00p 471.90p 460.00p 470.50p 34621
27/09/2011 462.60p 472.50p 455.00p 472.50p 91805
26/09/2011 448.30p 467.30p 448.30p 462.60p 36376
23/09/2011 455.70p 459.10p 448.20p 455.00p 141439
22/09/2011 459.20p 461.30p 452.10p 458.50p 318135
21/09/2011 464.10p 477.70p 447.78p 466.00p 272304
20/09/2011 424.90p 462.40p 391.40p 460.00p 196104
19/09/2011 447.20p 462.70p 439.00p 455.30p 146082
16/09/2011 470.00p 470.00p 447.91p 453.10p 114777
15/09/2011 449.00p 469.30p 425.60p 451.90p 96427
14/09/2011 427.50p 438.70p 424.90p 427.10p 332383
13/09/2011 424.50p 429.40p 411.00p 426.90p 43405
12/09/2011 408.80p 429.30p 408.80p 422.90p 28656
09/09/2011 426.50p 439.90p 418.60p 422.00p 144300
08/09/2011 407.00p 460.00p 407.00p 430.40p 61012
07/09/2011 430.50p 437.00p 412.50p 430.00p 42783
06/09/2011 416.40p 426.70p 411.10p 422.00p 85002
05/09/2011 404.00p 428.20p 404.00p 415.60p 134887
02/09/2011 412.90p 436.05p 412.30p 430.00p 153305
01/09/2011 436.70p 436.70p 427.10p 431.00p 283448
31/08/2011 410.10p 446.90p 410.10p 428.00p 397211
30/08/2011 438.30p 438.30p 416.10p 429.90p 80568
26/08/2011 444.00p 444.00p 402.90p 420.00p 118941
25/08/2011 439.80p 442.90p 421.10p 436.00p 73913
24/08/2011 448.30p 453.50p 430.00p 440.00p 31559
23/08/2011 436.70p 444.20p 420.00p 432.20p 24489
22/08/2011 436.80p 444.60p 427.90p 432.40p 42596
19/08/2011 441.70p 445.00p 425.10p 427.00p 164976
18/08/2011 437.10p 447.60p 423.80p 438.80p 75758
17/08/2011 442.90p 450.00p 441.00p 446.00p 261501
16/08/2011 444.50p 448.00p 438.20p 447.10p 381501
15/08/2011 450.50p 458.10p 446.10p 446.10p 34889
12/08/2011 448.60p 460.00p 443.10p 448.30p 80310
11/08/2011 432.90p 450.00p 425.00p 450.00p 70370
10/08/2011 422.00p 455.00p 420.10p 425.50p 99333
09/08/2011 426.40p 443.50p 406.50p 443.50p 76619
08/08/2011 446.50p 455.10p 422.00p 426.30p 129350
05/08/2011 458.00p 472.90p 436.80p 452.10p 122166
04/08/2011 463.30p 477.70p 450.00p 465.00p 104605
03/08/2011 473.00p 473.00p 454.00p 459.00p 228738
02/08/2011 437.00p 470.74p 437.00p 461.50p 42362
01/08/2011 476.00p 480.00p 461.30p 463.30p 553254
29/07/2011 458.50p 470.00p 444.00p 470.00p 75512
28/07/2011 463.00p 468.40p 458.10p 463.20p 43057
27/07/2011 466.90p 477.56p 447.00p 468.20p 894385
26/07/2011 441.00p 466.00p 436.30p 466.00p 84259
25/07/2011 454.60p 464.90p 449.00p 463.50p 26650
22/07/2011 466.80p 467.70p 446.40p 452.40p 33768
21/07/2011 459.20p 472.90p 459.20p 468.00p 71025
20/07/2011 471.00p 474.20p 461.50p 469.00p 43702
19/07/2011 450.00p 464.60p 450.00p 464.60p 27739
18/07/2011 460.10p 471.10p 440.80p 465.80p 29016
15/07/2011 450.00p 475.00p 450.00p 468.00p 54192
14/07/2011 455.80p 465.00p 452.20p 465.00p 50131
13/07/2011 468.30p 469.20p 459.50p 460.40p 244219
12/07/2011 463.10p 474.70p 455.90p 463.60p 69837
11/07/2011 462.90p 467.30p 441.90p 464.20p 72647
08/07/2011 451.20p 464.00p 440.00p 464.00p 140118
07/07/2011 413.90p 452.60p 405.50p 450.50p 258691
06/07/2011 395.40p 408.70p 394.00p 405.50p 261796
05/07/2011 399.40p 400.50p 391.40p 393.70p 343949
04/07/2011 380.00p 400.80p 380.00p 392.90p 54998
01/07/2011 386.90p 410.10p 386.90p 399.30p 66768
30/06/2011 397.20p 398.40p 379.27p 389.00p 40655
29/06/2011 391.30p 396.60p 382.40p 394.20p 64691
28/06/2011 402.00p 407.20p 397.60p 399.00p 364009
27/06/2011 407.40p 409.60p 397.30p 401.60p 529019
24/06/2011 390.00p 408.60p 390.00p 403.80p 64473
23/06/2011 392.50p 392.90p 386.20p 392.20p 42527
22/06/2011 401.10p 404.60p 388.40p 393.20p 431945
21/06/2011 397.70p 413.20p 393.50p 393.50p 73422
20/06/2011 393.50p 406.60p 393.50p 400.00p 71732
17/06/2011 416.80p 426.30p 394.70p 398.80p 395166
16/06/2011 426.00p 426.80p 400.00p 426.30p 133205
15/06/2011 430.20p 431.50p 423.10p 425.20p 80325
14/06/2011 415.60p 436.10p 415.60p 425.50p 85465
13/06/2011 427.80p 431.70p 415.00p 424.00p 96540
10/06/2011 454.50p 460.40p 420.00p 425.00p 163091
09/06/2011 460.40p 460.40p 448.40p 459.80p 65778
08/06/2011 459.80p 465.00p 455.10p 464.00p 92004
07/06/2011 457.20p 465.00p 456.70p 458.00p 148594
06/06/2011 459.80p 464.10p 451.10p 461.00p 73510
03/06/2011 472.10p 472.10p 456.00p 465.10p 131246
02/06/2011 457.20p 478.90p 440.20p 463.70p 184516
01/06/2011 452.60p 464.40p 439.80p 463.70p 198272
31/05/2011 452.70p 469.80p 447.30p 450.00p 312939
27/05/2011 457.60p 470.00p 451.30p 452.40p 106884
26/05/2011 479.90p 479.90p 450.70p 450.70p 76197
25/05/2011 453.30p 457.00p 450.20p 453.40p 66935
24/05/2011 463.80p 464.00p 458.60p 460.00p 81115
23/05/2011 480.50p 480.50p 458.20p 460.00p 53890
20/05/2011 457.00p 477.50p 457.00p 467.80p 57168
19/05/2011 463.60p 483.90p 456.60p 473.20p 45203
18/05/2011 461.40p 461.40p 455.10p 459.80p 204482
17/05/2011 468.90p 470.50p 455.00p 455.00p 73082
16/05/2011 470.00p 470.40p 459.50p 468.10p 87896
13/05/2011 474.40p 476.20p 467.90p 470.00p 199630
12/05/2011 475.50p 475.50p 466.49p 470.00p 107614
11/05/2011 472.30p 489.70p 469.30p 471.60p 62318
10/05/2011 462.00p 477.00p 462.00p 474.40p 39398
09/05/2011 476.10p 476.30p 461.00p 474.00p 58855
06/05/2011 481.10p 483.30p 465.00p 476.90p 67296
05/05/2011 455.00p 487.00p 454.53p 484.10p 108504
04/05/2011 458.10p 472.10p 456.20p 471.80p 61053
03/05/2011 453.20p 458.40p 443.80p 454.50p 56637
28/04/2011 456.60p 458.70p 447.40p 456.40p 45035
27/04/2011 452.00p 453.30p 437.30p 450.00p 62032
26/04/2011 449.40p 451.30p 438.80p 451.30p 16716
21/04/2011 450.00p 456.00p 445.20p 447.20p 56114
20/04/2011 444.50p 455.50p 442.40p 450.00p 156453
19/04/2011 431.00p 445.40p 431.00p 440.50p 84152
18/04/2011 428.00p 449.10p 428.00p 441.00p 159263
15/04/2011 447.60p 452.40p 444.60p 449.70p 97468
14/04/2011 450.00p 450.00p 443.00p 446.20p 357976
13/04/2011 436.60p 440.10p 436.60p 440.00p 1206879
12/04/2011 439.20p 443.44p 432.10p 435.00p 945790
11/04/2011 421.60p 439.80p 421.60p 436.50p 167473
08/04/2011 426.00p 435.00p 426.00p 435.00p 847046
07/04/2011 415.00p 430.80p 415.00p 430.80p 167675
06/04/2011 413.70p 435.20p 410.30p 423.00p 133012
05/04/2011 395.20p 409.00p 390.10p 408.00p 95148
04/04/2011 387.00p 400.38p 387.00p 399.60p 48817
01/04/2011 392.00p 398.81p 380.70p 392.00p 280377
31/03/2011 399.60p 413.60p 383.90p 383.90p 132351
30/03/2011 425.80p 435.00p 410.00p 410.00p 132512
29/03/2011 429.00p 429.00p 416.60p 420.00p 65460
28/03/2011 426.50p 430.00p 410.10p 410.40p 37578
25/03/2011 419.80p 428.20p 414.50p 419.50p 135971
24/03/2011 402.50p 424.50p 402.50p 422.50p 85586
23/03/2011 407.90p 408.00p 401.10p 405.50p 29325
22/03/2011 401.00p 406.60p 400.00p 400.00p 37620
21/03/2011 408.90p 408.90p 401.50p 405.20p 18776
18/03/2011 401.00p 407.30p 400.70p 405.00p 121927
17/03/2011 405.50p 405.50p 399.90p 402.40p 52874
16/03/2011 403.10p 407.00p 398.10p 400.00p 98492
15/03/2011 395.00p 404.30p 395.00p 400.00p 81184
14/03/2011 401.30p 410.00p 401.30p 404.40p 34385
11/03/2011 406.30p 407.00p 402.60p 406.00p 96367
10/03/2011 410.00p 410.00p 396.50p 405.60p 85022
09/03/2011 407.00p 408.60p 400.50p 404.50p 42285
08/03/2011 406.00p 413.10p 403.00p 407.00p 99247
07/03/2011 420.00p 420.00p 407.00p 407.00p 131183
04/03/2011 410.70p 420.00p 403.94p 413.00p 70988
03/03/2011 403.00p 412.10p 400.00p 408.10p 90204
02/03/2011 401.00p 405.27p 399.90p 400.10p 48781
01/03/2011 402.80p 402.80p 396.00p 401.00p 69906
28/02/2011 412.00p 413.90p 395.20p 398.00p 188446
25/02/2011 415.70p 420.00p 410.00p 412.30p 40963
24/02/2011 421.50p 427.00p 415.00p 416.50p 86892
23/02/2011 424.40p 428.40p 417.80p 420.00p 123042
22/02/2011 424.70p 431.70p 422.60p 425.30p 55602
21/02/2011 430.40p 434.90p 429.30p 429.30p 18920
18/02/2011 449.90p 449.90p 432.10p 435.00p 109386
17/02/2011 451.00p 459.90p 430.10p 436.00p 500448
16/02/2011 454.28p 463.30p 450.80p 458.90p 57908
15/02/2011 442.70p 458.00p 442.70p 458.00p 35591
14/02/2011 445.00p 451.90p 441.10p 445.00p 68774
11/02/2011 451.40p 455.80p 445.10p 450.00p 57826
10/02/2011 456.80p 459.50p 453.40p 455.40p 31429
09/02/2011 454.80p 459.60p 451.50p 457.50p 74232
08/02/2011 457.50p 460.00p 455.00p 455.40p 112703
07/02/2011 472.00p 472.00p 455.20p 455.80p 110328
04/02/2011 468.00p 471.20p 457.80p 457.80p 73290
03/02/2011 474.00p 474.00p 460.00p 466.00p 454477
02/02/2011 471.90p 473.30p 460.00p 465.00p 102794
01/02/2011 473.90p 476.30p 465.00p 471.50p 74742
31/01/2011 476.00p 478.40p 467.00p 467.40p 130318
28/01/2011 480.80p 489.90p 470.00p 476.80p 74779
27/01/2011 480.00p 481.00p 474.80p 475.00p 67098
26/01/2011 480.00p 483.00p 470.20p 483.00p 65848
25/01/2011 471.60p 477.10p 470.10p 475.00p 169946
24/01/2011 479.10p 479.10p 471.00p 475.00p 19295
21/01/2011 461.30p 478.43p 461.30p 470.50p 62027
20/01/2011 487.70p 487.70p 463.70p 468.90p 60063
19/01/2011 494.00p 494.00p 477.10p 482.10p 44782
18/01/2011 488.60p 491.00p 482.60p 490.00p 38520
17/01/2011 475.10p 488.40p 475.00p 480.00p 136365
14/01/2011 487.30p 493.00p 485.00p 488.90p 31966
13/01/2011 493.00p 493.00p 479.30p 488.00p 60991
12/01/2011 497.00p 507.00p 480.30p 488.30p 417821
11/01/2011 485.00p 508.50p 480.65p 497.00p 1133479
10/01/2011 520.00p 538.50p 515.00p 527.50p 39026
07/01/2011 519.00p 525.00p 514.09p 522.50p 26074
06/01/2011 507.00p 540.00p 506.50p 510.00p 57524
05/01/2011 518.00p 540.50p 507.50p 530.00p 30209
04/01/2011 511.50p 525.00p 511.50p 525.00p 26802
31/12/2010 526.50p 535.00p 510.50p 510.50p 19069

*Close Price adjusted for both dividends and splits