Dunelm Group (DNLM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/12/2010 515.00p 540.00p 508.00p 540.00p 34483
21/12/2010 503.50p 556.48p 490.10p 537.50p 130696
20/12/2010 581.00p 581.00p 521.70p 528.00p 86623
17/12/2010 540.00p 592.51p 511.74p 550.00p 268714
16/12/2010 552.00p 556.00p 527.00p 532.50p 49813
15/12/2010 555.00p 555.00p 520.50p 550.00p 71504
14/12/2010 542.50p 543.40p 533.50p 539.00p 47266
13/12/2010 546.50p 549.39p 535.50p 549.00p 29776
10/12/2010 525.50p 549.50p 518.00p 548.00p 62130
09/12/2010 509.50p 535.00p 508.50p 528.50p 89388
08/12/2010 510.50p 525.50p 508.50p 508.50p 89717
07/12/2010 529.50p 530.00p 511.00p 515.50p 101983
06/12/2010 529.50p 542.50p 515.50p 525.00p 48746
03/12/2010 538.50p 539.00p 522.00p 524.00p 53025
02/12/2010 535.00p 541.50p 501.00p 532.00p 165614
01/12/2010 525.00p 533.00p 498.20p 503.00p 160528
30/11/2010 500.00p 537.85p 500.00p 503.00p 103792
29/11/2010 504.00p 542.78p 503.00p 503.00p 50197
26/11/2010 513.00p 520.00p 500.00p 507.50p 73059
25/11/2010 510.00p 519.68p 500.00p 510.00p 36776
24/11/2010 482.20p 515.00p 482.20p 504.50p 19599
23/11/2010 510.00p 511.00p 482.43p 501.50p 68703
22/11/2010 530.00p 543.50p 495.00p 507.00p 130929
19/11/2010 493.90p 504.50p 493.00p 495.20p 26630
18/11/2010 511.00p 514.00p 494.60p 497.70p 50245
17/11/2010 473.50p 496.00p 473.50p 494.50p 31465
16/11/2010 508.00p 521.00p 496.40p 496.40p 64045
15/11/2010 496.20p 510.00p 495.00p 504.00p 104318
12/11/2010 498.50p 502.69p 465.00p 501.00p 34294
11/11/2010 487.80p 515.00p 486.10p 498.50p 142577
10/11/2010 487.80p 495.00p 487.80p 490.90p 43558
09/11/2010 480.40p 500.50p 480.40p 493.10p 62994
08/11/2010 496.90p 505.00p 496.90p 505.00p 219330
05/11/2010 498.80p 503.00p 477.90p 497.50p 301067
04/11/2010 515.00p 522.88p 487.90p 503.00p 72973
03/11/2010 492.90p 497.00p 486.70p 495.90p 59761
02/11/2010 495.00p 496.70p 480.00p 491.00p 27317
01/11/2010 486.00p 486.70p 479.20p 486.00p 27616
29/10/2010 483.90p 492.80p 470.32p 481.70p 80445
28/10/2010 459.50p 489.80p 459.50p 487.10p 89786
27/10/2010 491.00p 491.00p 480.00p 480.00p 120734
26/10/2010 491.30p 503.80p 486.30p 486.30p 99995
25/10/2010 497.50p 505.00p 491.00p 505.00p 112664
22/10/2010 480.70p 496.40p 468.74p 490.50p 104400
21/10/2010 463.20p 477.00p 463.20p 476.10p 583225
20/10/2010 463.70p 477.20p 456.70p 469.00p 142673
19/10/2010 479.90p 479.90p 457.60p 463.00p 202384
18/10/2010 463.20p 471.92p 458.40p 458.40p 75057
15/10/2010 465.00p 474.90p 464.10p 470.00p 158104
14/10/2010 445.50p 482.00p 445.00p 475.50p 143491
13/10/2010 450.00p 463.36p 446.90p 460.00p 525678
12/10/2010 442.70p 449.90p 434.40p 448.80p 112239
11/10/2010 430.00p 447.30p 420.00p 440.10p 297487
08/10/2010 420.00p 427.00p 414.70p 420.50p 87754
07/10/2010 429.80p 430.73p 420.00p 420.00p 131572
06/10/2010 408.30p 438.00p 408.10p 427.60p 392591
05/10/2010 387.50p 405.22p 385.60p 405.20p 91275
04/10/2010 388.30p 394.50p 386.10p 392.90p 19751
01/10/2010 395.00p 395.00p 385.70p 390.70p 34030
30/09/2010 377.50p 394.40p 377.50p 391.70p 139748
29/09/2010 385.60p 390.70p 380.00p 380.00p 35925
28/09/2010 382.00p 391.40p 382.00p 387.50p 31970
27/09/2010 384.90p 398.60p 383.99p 387.90p 27419
24/09/2010 377.90p 393.00p 377.90p 390.90p 20566
23/09/2010 378.50p 387.80p 378.50p 383.50p 46579
22/09/2010 397.90p 397.90p 381.00p 382.20p 61769
21/09/2010 382.10p 391.80p 382.10p 391.80p 27494
20/09/2010 383.60p 394.05p 371.50p 389.70p 55900
17/09/2010 392.00p 392.00p 378.36p 378.40p 545416
16/09/2010 392.00p 403.60p 382.00p 382.00p 95156
15/09/2010 391.70p 397.00p 385.70p 396.00p 190321
14/09/2010 398.00p 398.00p 383.30p 386.00p 230122
13/09/2010 385.00p 399.60p 385.00p 394.20p 122784
10/09/2010 389.00p 395.00p 387.20p 394.00p 117028
09/09/2010 397.90p 397.90p 382.00p 393.00p 43574
08/09/2010 397.60p 397.60p 386.80p 389.60p 17898
07/09/2010 401.80p 401.80p 378.40p 391.70p 54276
06/09/2010 394.80p 395.87p 387.23p 392.80p 55826
03/09/2010 396.80p 396.80p 383.30p 386.30p 74723
02/09/2010 390.00p 398.50p 390.00p 396.50p 38917
01/09/2010 385.10p 397.90p 385.10p 396.80p 34538
31/08/2010 385.70p 403.00p 378.83p 396.40p 63492
27/08/2010 399.40p 399.40p 371.30p 371.30p 49640
26/08/2010 380.00p 398.30p 380.00p 398.30p 198397
25/08/2010 390.50p 391.60p 380.20p 381.30p 23988
24/08/2010 380.00p 386.60p 375.00p 380.00p 60166
23/08/2010 376.50p 387.90p 370.50p 387.00p 24662
20/08/2010 379.60p 384.69p 370.30p 374.90p 18429
19/08/2010 380.00p 385.40p 374.90p 379.00p 40693
18/08/2010 384.90p 390.40p 373.30p 375.80p 53624
17/08/2010 388.90p 393.86p 388.80p 391.00p 18548
16/08/2010 383.00p 394.60p 380.00p 389.00p 14227
13/08/2010 381.00p 387.30p 381.00p 384.30p 5203
12/08/2010 390.70p 393.91p 385.50p 387.00p 84572
11/08/2010 390.20p 399.10p 379.00p 395.00p 219636
10/08/2010 395.80p 397.50p 387.40p 397.50p 50301
09/08/2010 390.00p 398.00p 390.00p 391.90p 53761
06/08/2010 400.10p 400.10p 388.60p 391.60p 23358
05/08/2010 402.00p 402.00p 389.00p 391.20p 306472
04/08/2010 399.50p 399.50p 391.40p 396.60p 21404
03/08/2010 402.40p 407.00p 400.00p 403.80p 30707
02/08/2010 398.10p 410.00p 398.00p 405.10p 86531
30/07/2010 381.70p 402.30p 376.20p 398.90p 41875
29/07/2010 384.80p 385.00p 378.00p 380.40p 53348
28/07/2010 392.10p 394.10p 385.30p 385.30p 118679
27/07/2010 404.40p 407.00p 392.20p 392.20p 569307
26/07/2010 397.90p 399.90p 394.39p 399.30p 30449
23/07/2010 394.50p 400.10p 386.00p 390.50p 424352
22/07/2010 378.00p 394.90p 378.00p 390.40p 68989
21/07/2010 379.00p 386.70p 370.20p 385.60p 124346
20/07/2010 379.80p 379.80p 371.10p 371.10p 44862
19/07/2010 376.10p 383.90p 372.80p 372.80p 31612
16/07/2010 379.80p 387.90p 365.20p 376.10p 109402
15/07/2010 388.00p 388.00p 382.30p 385.30p 110399
14/07/2010 383.00p 387.90p 375.70p 385.90p 163191
13/07/2010 363.70p 381.70p 354.20p 379.90p 549622
12/07/2010 352.20p 363.00p 346.30p 358.00p 86958
09/07/2010 349.80p 359.80p 348.70p 352.80p 105092
08/07/2010 349.80p 349.80p 335.30p 343.50p 64214
07/07/2010 334.00p 346.20p 328.00p 340.60p 107883
06/07/2010 331.50p 335.60p 323.40p 335.60p 128853
05/07/2010 328.00p 331.70p 321.49p 326.80p 58056
02/07/2010 331.00p 339.84p 323.90p 325.30p 80096
01/07/2010 323.60p 333.60p 319.40p 333.60p 141755
30/06/2010 322.50p 331.10p 322.50p 331.10p 75129
29/06/2010 321.00p 341.30p 321.00p 326.00p 163206
28/06/2010 331.40p 333.00p 321.20p 330.00p 282457
25/06/2010 345.10p 345.90p 327.40p 327.80p 96229
24/06/2010 352.00p 352.00p 338.30p 338.30p 81433
23/06/2010 340.00p 353.40p 340.00p 344.60p 44970
22/06/2010 353.60p 354.80p 335.30p 350.10p 185511
21/06/2010 344.50p 349.00p 339.40p 345.00p 287897
18/06/2010 338.00p 341.60p 330.50p 341.60p 724837
17/06/2010 340.00p 340.00p 330.60p 334.50p 128465
16/06/2010 345.00p 345.00p 332.10p 335.90p 645770
15/06/2010 344.20p 349.00p 341.00p 343.00p 338314
14/06/2010 350.00p 351.50p 339.30p 350.60p 199717
11/06/2010 346.80p 350.00p 343.00p 348.30p 63197
10/06/2010 331.60p 360.20p 319.24p 349.90p 100014
09/06/2010 349.00p 352.76p 344.40p 350.40p 65914
08/06/2010 357.70p 368.50p 344.80p 344.80p 144073
07/06/2010 350.00p 373.50p 342.40p 370.00p 89099
04/06/2010 373.40p 373.50p 349.00p 349.00p 111441
03/06/2010 367.80p 367.80p 354.00p 363.80p 153275
02/06/2010 372.80p 372.80p 350.20p 359.30p 737458
01/06/2010 385.10p 385.10p 362.00p 368.70p 1685365
28/05/2010 381.00p 388.00p 372.20p 372.20p 226971
27/05/2010 379.90p 392.44p 375.50p 384.00p 96206
26/05/2010 365.30p 392.20p 360.00p 392.20p 2205465
25/05/2010 365.10p 371.30p 359.50p 367.70p 281008
24/05/2010 357.80p 371.50p 350.28p 371.50p 474279
21/05/2010 339.30p 359.20p 339.30p 352.10p 63691
20/05/2010 352.50p 354.90p 352.50p 354.90p 255909
19/05/2010 371.50p 375.60p 350.20p 368.30p 88395
18/05/2010 389.90p 389.90p 370.00p 372.00p 68414
17/05/2010 375.00p 379.10p 374.20p 375.90p 352021
14/05/2010 387.70p 387.70p 375.00p 378.10p 1607023
13/05/2010 398.20p 401.40p 385.10p 389.10p 54086
12/05/2010 391.40p 397.80p 375.40p 395.20p 411692
11/05/2010 387.70p 387.75p 375.00p 382.30p 79140
10/05/2010 390.00p 399.74p 376.20p 381.50p 91614
07/05/2010 381.30p 392.70p 370.20p 379.80p 124219
06/05/2010 385.80p 392.10p 378.50p 387.00p 148079
05/05/2010 388.90p 395.70p 378.49p 383.10p 849223
04/05/2010 400.60p 402.40p 379.80p 379.80p 123972
30/04/2010 389.40p 398.60p 388.50p 389.00p 93456
29/04/2010 391.40p 393.30p 383.60p 387.40p 189208
28/04/2010 394.30p 395.00p 367.40p 381.50p 287757
27/04/2010 435.00p 435.00p 397.20p 397.20p 403468
26/04/2010 411.00p 432.10p 407.90p 432.10p 241527
23/04/2010 401.90p 412.00p 397.82p 409.50p 164724
22/04/2010 400.30p 408.80p 396.30p 396.30p 153873
21/04/2010 409.90p 409.90p 394.80p 396.10p 42613
20/04/2010 393.40p 405.00p 393.40p 403.80p 66253
19/04/2010 404.50p 404.50p 388.60p 394.80p 31995
16/04/2010 381.80p 400.00p 381.80p 396.00p 481106
15/04/2010 389.90p 401.10p 389.90p 400.40p 50531
14/04/2010 396.20p 400.80p 389.50p 395.00p 153087
13/04/2010 400.80p 405.30p 388.90p 388.90p 74997
12/04/2010 407.80p 409.10p 395.90p 401.20p 92819
09/04/2010 394.80p 405.30p 387.90p 405.30p 166506
08/04/2010 389.20p 393.90p 375.30p 393.90p 132143
07/04/2010 381.40p 394.00p 380.70p 394.00p 290900
06/04/2010 373.20p 384.50p 373.20p 378.70p 116295
01/04/2010 366.70p 374.50p 365.00p 371.00p 169999
31/03/2010 367.60p 372.50p 365.60p 369.40p 535958
30/03/2010 376.60p 376.60p 365.80p 365.80p 426161
29/03/2010 368.00p 373.20p 365.00p 370.00p 65630
26/03/2010 368.00p 373.90p 365.00p 371.40p 190627
25/03/2010 366.90p 366.90p 362.50p 365.00p 272544
24/03/2010 366.40p 369.90p 359.00p 363.40p 65371
23/03/2010 368.00p 368.00p 356.20p 363.00p 227458
22/03/2010 375.00p 375.00p 361.60p 365.00p 179785
19/03/2010 371.00p 376.50p 362.00p 364.10p 604047
18/03/2010 383.00p 384.20p 371.00p 375.50p 67549
17/03/2010 393.00p 393.00p 379.90p 380.00p 151690
16/03/2010 385.00p 385.00p 376.30p 382.50p 40830
15/03/2010 385.20p 386.90p 376.20p 380.00p 285944
12/03/2010 382.40p 382.40p 372.20p 376.30p 92787
11/03/2010 378.20p 381.20p 373.00p 379.20p 166975

*Close Price adjusted for both dividends and splits