Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Dunelm Group (DNLM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2024 | 1,069.00p | 1,079.00p | 1,050.00p | 1,063.00p | 140284 |
| 20/05/2024 | 1,029.00p | 1,072.00p | 1,002.00p | 1,067.00p | 401964 |
| 17/05/2024 | 1,018.00p | 1,031.00p | 1,005.00p | 1,012.00p | 523904 |
| 16/05/2024 | 1,001.00p | 1,027.00p | 1,000.00p | 1,015.00p | 295154 |
| 15/05/2024 | 1,020.00p | 1,037.00p | 1,012.00p | 1,014.00p | 269382 |
| 14/05/2024 | 1,036.00p | 1,041.00p | 1,010.00p | 1,023.00p | 273919 |
| 13/05/2024 | 1,053.00p | 1,058.00p | 1,012.00p | 1,016.00p | 114804 |
| 10/05/2024 | 1,025.00p | 1,035.00p | 1,012.00p | 1,029.00p | 150809 |
| 09/05/2024 | 987.50p | 1,020.00p | 987.50p | 1,020.00p | 245514 |
| 08/05/2024 | 984.00p | 1,021.00p | 984.00p | 1,015.00p | 205252 |
| 07/05/2024 | 1,026.00p | 1,026.00p | 990.50p | 1,010.00p | 266827 |
| 03/05/2024 | 1,002.00p | 1,016.00p | 986.35p | 1,000.00p | 354473 |
| 02/05/2024 | 972.00p | 1,005.00p | 972.00p | 997.00p | 571697 |
| 01/05/2024 | 1,013.00p | 1,022.00p | 988.50p | 988.50p | 1061356 |
| 30/04/2024 | 1,000.00p | 1,043.00p | 1,000.00p | 1,015.00p | 1082044 |
| 29/04/2024 | 995.50p | 1,028.00p | 986.50p | 1,028.00p | 834467 |
| 26/04/2024 | 967.00p | 1,000.00p | 967.00p | 994.00p | 177332 |
| 25/04/2024 | 1,006.00p | 1,006.00p | 983.00p | 983.00p | 642110 |
| 24/04/2024 | 972.00p | 1,008.00p | 967.03p | 1,008.00p | 724728 |
| 23/04/2024 | 959.00p | 981.00p | 959.00p | 969.50p | 297653 |
| 22/04/2024 | 982.50p | 993.50p | 967.00p | 967.00p | 160482 |
| 19/04/2024 | 990.00p | 998.09p | 963.50p | 974.00p | 623052 |
| 18/04/2024 | 1,039.00p | 1,056.00p | 995.50p | 995.50p | 909347 |
| 17/04/2024 | 1,077.00p | 1,077.00p | 1,058.00p | 1,074.00p | 123368 |
| 16/04/2024 | 1,073.00p | 1,083.00p | 1,062.00p | 1,069.00p | 92188 |
| 15/04/2024 | 1,074.00p | 1,103.00p | 1,071.00p | 1,089.00p | 82253 |
| 12/04/2024 | 1,120.00p | 1,120.00p | 1,074.00p | 1,074.00p | 69711 |
| 11/04/2024 | 1,102.00p | 1,106.00p | 1,085.00p | 1,096.00p | 148175 |
| 10/04/2024 | 1,095.00p | 1,119.00p | 1,079.20p | 1,093.00p | 165957 |
| 09/04/2024 | 1,071.00p | 1,102.00p | 1,071.00p | 1,094.00p | 663654 |
| 08/04/2024 | 1,070.00p | 1,098.00p | 1,070.00p | 1,095.00p | 115742 |
| 05/04/2024 | 1,100.00p | 1,110.00p | 1,089.00p | 1,091.00p | 172072 |
| 04/04/2024 | 1,129.00p | 1,133.01p | 1,110.00p | 1,119.00p | 285966 |
| 03/04/2024 | 1,110.00p | 1,126.00p | 1,104.00p | 1,126.00p | 142297 |
| 02/04/2024 | 1,151.00p | 1,151.00p | 1,113.00p | 1,113.00p | 212834 |
| 28/03/2024 | 1,123.00p | 1,132.68p | 1,103.00p | 1,132.00p | 106902 |
| 27/03/2024 | 1,094.00p | 1,113.00p | 1,085.00p | 1,109.00p | 133711 |
| 26/03/2024 | 1,070.00p | 1,096.00p | 1,064.00p | 1,091.00p | 141651 |
| 25/03/2024 | 1,056.00p | 1,078.00p | 1,056.00p | 1,073.00p | 165881 |
| 22/03/2024 | 1,096.00p | 1,097.00p | 1,060.94p | 1,082.00p | 120365 |
| 21/03/2024 | 1,071.00p | 1,078.00p | 1,051.00p | 1,072.00p | 101061 |
| 20/03/2024 | 1,063.00p | 1,063.00p | 1,045.00p | 1,058.00p | 122464 |
| 19/03/2024 | 1,063.00p | 1,071.00p | 1,041.50p | 1,045.00p | 206282 |
| 18/03/2024 | 1,030.00p | 1,070.00p | 1,030.00p | 1,070.00p | 173931 |
| 15/03/2024 | 1,116.00p | 1,116.00p | 1,051.06p | 1,054.00p | 299075 |
| 14/03/2024 | 1,100.00p | 1,112.00p | 1,083.80p | 1,085.00p | 210892 |
| 13/03/2024 | 1,140.00p | 1,168.00p | 1,125.75p | 1,142.00p | 271121 |
| 12/03/2024 | 1,154.00p | 1,173.00p | 1,149.00p | 1,157.00p | 188204 |
| 11/03/2024 | 1,137.00p | 1,170.00p | 1,137.00p | 1,170.00p | 195375 |
| 08/03/2024 | 1,151.00p | 1,177.00p | 1,144.00p | 1,158.00p | 81201 |
| 07/03/2024 | 1,189.00p | 1,189.00p | 1,148.00p | 1,152.00p | 76678 |
| 06/03/2024 | 1,163.00p | 1,168.00p | 1,154.00p | 1,159.00p | 137857 |
| 05/03/2024 | 1,148.00p | 1,166.00p | 1,148.00p | 1,162.00p | 75381 |
| 04/03/2024 | 1,167.00p | 1,171.00p | 1,141.00p | 1,149.00p | 165199 |
| 01/03/2024 | 1,160.00p | 1,167.00p | 1,153.00p | 1,160.00p | 86957 |
| 29/02/2024 | 1,151.00p | 1,163.35p | 1,149.00p | 1,149.00p | 157334 |
| 28/02/2024 | 1,150.00p | 1,155.64p | 1,142.00p | 1,144.00p | 82668 |
| 27/02/2024 | 1,189.00p | 1,189.00p | 1,148.00p | 1,154.00p | 97330 |
| 26/02/2024 | 1,160.00p | 1,173.00p | 1,150.00p | 1,159.00p | 168322 |
| 23/02/2024 | 1,129.00p | 1,159.00p | 1,116.00p | 1,159.00p | 214988 |
| 22/02/2024 | 1,114.00p | 1,133.00p | 1,114.00p | 1,133.00p | 121605 |
| 21/02/2024 | 1,109.00p | 1,116.00p | 1,089.00p | 1,116.00p | 80662 |
| 20/02/2024 | 1,115.00p | 1,125.00p | 1,093.00p | 1,101.00p | 145621 |
| 19/02/2024 | 1,124.00p | 1,127.35p | 1,104.00p | 1,127.00p | 63444 |
| 16/02/2024 | 1,092.00p | 1,122.00p | 1,086.00p | 1,111.00p | 110180 |
| 15/02/2024 | 1,076.00p | 1,119.03p | 1,061.05p | 1,085.00p | 216375 |
| 14/02/2024 | 1,052.00p | 1,094.00p | 1,051.00p | 1,057.00p | 312119 |
| 13/02/2024 | 1,103.00p | 1,107.00p | 1,066.00p | 1,085.00p | 119922 |
| 12/02/2024 | 1,088.00p | 1,097.00p | 1,083.00p | 1,091.00p | 114572 |
| 09/02/2024 | 1,102.00p | 1,102.00p | 1,083.00p | 1,086.00p | 107059 |
| 08/02/2024 | 1,078.00p | 1,122.00p | 1,078.00p | 1,090.00p | 120774 |
| 07/02/2024 | 1,110.00p | 1,113.87p | 1,098.00p | 1,101.00p | 152704 |
| 06/02/2024 | 1,081.00p | 1,109.00p | 1,081.00p | 1,106.00p | 116832 |
| 05/02/2024 | 1,089.00p | 1,105.00p | 1,084.00p | 1,084.00p | 72856 |
| 02/02/2024 | 1,118.00p | 1,118.00p | 1,069.00p | 1,093.00p | 89731 |
| 01/02/2024 | 1,066.00p | 1,103.00p | 1,066.00p | 1,089.00p | 165933 |
| 31/01/2024 | 1,112.00p | 1,112.00p | 1,082.00p | 1,092.00p | 108626 |
| 30/01/2024 | 1,104.00p | 1,109.92p | 1,086.00p | 1,086.00p | 140573 |
| 29/01/2024 | 1,110.00p | 1,122.00p | 1,102.00p | 1,104.00p | 53307 |
| 26/01/2024 | 1,117.00p | 1,124.00p | 1,094.00p | 1,118.00p | 723051 |
| 25/01/2024 | 1,058.00p | 1,098.00p | 1,058.00p | 1,098.00p | 112126 |
| 24/01/2024 | 1,044.00p | 1,090.00p | 1,044.00p | 1,090.00p | 104907 |
| 23/01/2024 | 1,065.00p | 1,079.00p | 1,055.00p | 1,075.00p | 165174 |
| 22/01/2024 | 1,054.00p | 1,066.00p | 1,034.00p | 1,061.00p | 193832 |
| 19/01/2024 | 1,030.00p | 1,040.00p | 1,023.00p | 1,031.00p | 286114 |
| 18/01/2024 | 1,025.00p | 1,040.00p | 1,019.00p | 1,029.00p | 754353 |
| 17/01/2024 | 1,067.00p | 1,067.00p | 1,029.00p | 1,041.00p | 131459 |
| 16/01/2024 | 1,042.00p | 1,069.00p | 1,042.00p | 1,068.00p | 107722 |
| 15/01/2024 | 1,095.00p | 1,095.00p | 1,055.00p | 1,058.00p | 159752 |
| 12/01/2024 | 1,064.00p | 1,078.00p | 1,058.00p | 1,070.00p | 232600 |
| 11/01/2024 | 1,092.00p | 1,093.00p | 1,049.00p | 1,049.00p | 80982 |
| 10/01/2024 | 1,100.00p | 1,100.00p | 1,064.00p | 1,085.00p | 230655 |
| 09/01/2024 | 1,102.00p | 1,102.00p | 1,062.00p | 1,080.00p | 176162 |
| 08/01/2024 | 1,083.00p | 1,086.28p | 1,048.00p | 1,083.00p | 180797 |
| 05/01/2024 | 1,110.00p | 1,110.00p | 1,047.00p | 1,056.00p | 74146 |
| 04/01/2024 | 1,104.00p | 1,104.00p | 1,066.00p | 1,082.00p | 66069 |
| 03/01/2024 | 1,116.00p | 1,116.00p | 1,075.00p | 1,080.00p | 127108 |
| 02/01/2024 | 1,086.00p | 1,110.00p | 1,077.00p | 1,096.00p | 178895 |
| 29/12/2023 | 1,087.00p | 1,117.00p | 1,087.00p | 1,097.00p | 35103 |
| 28/12/2023 | 1,092.00p | 1,125.00p | 1,092.00p | 1,111.00p | 73340 |
| 27/12/2023 | 1,098.00p | 1,147.00p | 1,098.00p | 1,117.00p | 75365 |
| 22/12/2023 | 1,120.00p | 1,131.00p | 1,101.00p | 1,119.00p | 57673 |
| 21/12/2023 | 1,115.00p | 1,133.00p | 1,110.00p | 1,120.00p | 68233 |
| 20/12/2023 | 1,121.00p | 1,136.00p | 1,108.64p | 1,128.00p | 239360 |
| 19/12/2023 | 1,120.00p | 1,128.00p | 1,100.00p | 1,108.00p | 102157 |
| 18/12/2023 | 1,145.00p | 1,145.00p | 1,099.00p | 1,113.00p | 192367 |
| 15/12/2023 | 1,117.00p | 1,143.00p | 1,109.02p | 1,133.00p | 695177 |
| 14/12/2023 | 1,087.00p | 1,114.00p | 1,069.00p | 1,109.00p | 212518 |
| 13/12/2023 | 1,092.00p | 1,092.00p | 1,056.28p | 1,061.00p | 209377 |
| 12/12/2023 | 1,098.00p | 1,098.00p | 1,062.80p | 1,063.00p | 577360 |
| 11/12/2023 | 1,087.00p | 1,087.00p | 1,051.00p | 1,073.00p | 122686 |
| 08/12/2023 | 1,035.00p | 1,068.00p | 1,035.00p | 1,057.00p | 129390 |
| 07/12/2023 | 1,070.00p | 1,070.00p | 1,034.00p | 1,043.00p | 88856 |
| 06/12/2023 | 1,077.00p | 1,077.00p | 1,044.00p | 1,047.00p | 129170 |
| 05/12/2023 | 1,050.00p | 1,061.00p | 1,041.00p | 1,053.00p | 298254 |
| 04/12/2023 | 1,074.00p | 1,076.00p | 1,040.00p | 1,051.00p | 256947 |
| 01/12/2023 | 1,074.00p | 1,074.00p | 1,040.00p | 1,050.00p | 99413 |
| 30/11/2023 | 1,055.00p | 1,075.00p | 1,042.00p | 1,042.00p | 304670 |
| 29/11/2023 | 1,035.00p | 1,075.00p | 1,035.00p | 1,066.00p | 72166 |
| 28/11/2023 | 1,048.00p | 1,061.00p | 1,038.00p | 1,055.00p | 119794 |
| 27/11/2023 | 1,053.00p | 1,068.00p | 1,047.00p | 1,050.00p | 109874 |
| 24/11/2023 | 1,069.00p | 1,069.00p | 1,035.00p | 1,053.00p | 170044 |
| 23/11/2023 | 1,046.00p | 1,071.00p | 1,038.00p | 1,042.00p | 82119 |
| 22/11/2023 | 1,045.00p | 1,067.00p | 1,036.00p | 1,054.00p | 152547 |
| 21/11/2023 | 1,065.00p | 1,095.00p | 1,044.00p | 1,048.00p | 102979 |
| 20/11/2023 | 1,095.00p | 1,109.00p | 1,083.00p | 1,086.00p | 91516 |
| 17/11/2023 | 1,100.00p | 1,100.00p | 1,087.00p | 1,089.00p | 97235 |
| 16/11/2023 | 1,120.00p | 1,153.00p | 1,080.00p | 1,080.00p | 200232 |
| 15/11/2023 | 1,118.00p | 1,149.00p | 1,076.00p | 1,132.00p | 276581 |
| 14/11/2023 | 1,050.00p | 1,101.00p | 1,035.00p | 1,094.00p | 134295 |
| 13/11/2023 | 1,070.00p | 1,070.00p | 1,033.00p | 1,047.00p | 99643 |
| 10/11/2023 | 1,036.00p | 1,055.98p | 1,029.00p | 1,047.00p | 101453 |
| 09/11/2023 | 1,020.00p | 1,063.00p | 1,001.00p | 1,063.00p | 173740 |
| 08/11/2023 | 1,003.00p | 1,040.00p | 1,003.00p | 1,038.00p | 258052 |
| 07/11/2023 | 1,021.00p | 1,039.00p | 1,015.00p | 1,029.00p | 250005 |
| 06/11/2023 | 1,028.00p | 1,051.00p | 1,019.00p | 1,019.00p | 147967 |
| 03/11/2023 | 1,023.00p | 1,047.00p | 1,007.00p | 1,038.00p | 116144 |
| 02/11/2023 | 996.00p | 1,011.00p | 981.50p | 1,010.00p | 192239 |
| 01/11/2023 | 982.50p | 984.50p | 964.87p | 977.50p | 169713 |
| 31/10/2023 | 986.50p | 997.96p | 967.50p | 975.50p | 179896 |
| 30/10/2023 | 996.00p | 996.00p | 968.50p | 985.00p | 108174 |
| 27/10/2023 | 989.50p | 990.50p | 968.00p | 974.00p | 104112 |
| 26/10/2023 | 989.50p | 993.50p | 969.00p | 983.00p | 585326 |
| 25/10/2023 | 995.50p | 1,016.00p | 969.50p | 1,009.00p | 212806 |
| 24/10/2023 | 1,028.00p | 1,042.00p | 999.50p | 999.50p | 256399 |
| 23/10/2023 | 1,015.00p | 1,028.00p | 996.88p | 1,028.00p | 306987 |
| 20/10/2023 | 1,024.00p | 1,036.00p | 1,004.00p | 1,019.00p | 210197 |
| 19/10/2023 | 1,034.00p | 1,056.00p | 1,018.00p | 1,028.00p | 296074 |
| 18/10/2023 | 1,050.00p | 1,062.00p | 1,030.00p | 1,037.00p | 511858 |
| 17/10/2023 | 1,040.00p | 1,051.00p | 1,035.00p | 1,050.00p | 134989 |
| 16/10/2023 | 1,018.00p | 1,040.00p | 1,004.00p | 1,040.00p | 150607 |
| 13/10/2023 | 1,063.00p | 1,063.00p | 1,015.00p | 1,015.00p | 272805 |
| 12/10/2023 | 1,050.00p | 1,050.00p | 1,034.00p | 1,037.00p | 151999 |
| 11/10/2023 | 1,049.00p | 1,058.00p | 1,032.00p | 1,036.00p | 239794 |
| 10/10/2023 | 1,046.00p | 1,058.58p | 1,036.40p | 1,052.00p | 1547715 |
| 09/10/2023 | 1,032.00p | 1,046.80p | 1,010.05p | 1,036.00p | 174044 |
| 06/10/2023 | 1,021.00p | 1,037.00p | 1,014.00p | 1,037.00p | 117289 |
| 05/10/2023 | 1,016.00p | 1,030.00p | 1,005.00p | 1,023.00p | 402292 |
| 04/10/2023 | 990.00p | 1,014.00p | 990.00p | 999.00p | 301147 |
| 03/10/2023 | 1,029.00p | 1,033.00p | 1,002.00p | 1,002.00p | 156547 |
| 02/10/2023 | 1,055.00p | 1,062.24p | 1,035.00p | 1,043.00p | 408775 |
| 29/09/2023 | 1,039.00p | 1,061.00p | 1,037.00p | 1,050.00p | 234889 |
| 28/09/2023 | 1,035.00p | 1,044.00p | 1,032.00p | 1,038.00p | 349977 |
| 27/09/2023 | 1,045.00p | 1,067.00p | 1,036.00p | 1,039.00p | 268175 |
| 26/09/2023 | 1,045.00p | 1,055.00p | 1,038.00p | 1,038.00p | 358181 |
| 25/09/2023 | 1,054.00p | 1,062.84p | 1,041.00p | 1,049.00p | 195960 |
| 22/09/2023 | 1,034.00p | 1,068.00p | 1,031.00p | 1,060.00p | 472582 |
| 21/09/2023 | 1,057.00p | 1,107.00p | 1,056.00p | 1,057.00p | 494779 |
| 20/09/2023 | 1,129.00p | 1,132.00p | 1,017.25p | 1,060.00p | 339106 |
| 19/09/2023 | 1,085.00p | 1,335.53p | 1,077.00p | 1,083.00p | 708502 |
| 18/09/2023 | 1,128.00p | 1,131.00p | 1,087.00p | 1,091.00p | 85932 |
| 15/09/2023 | 1,143.00p | 1,156.40p | 1,125.00p | 1,125.00p | 332100 |
| 14/09/2023 | 1,143.00p | 1,144.00p | 1,101.00p | 1,144.00p | 158480 |
| 13/09/2023 | 1,161.00p | 1,161.00p | 1,115.00p | 1,117.00p | 87286 |
| 12/09/2023 | 1,146.00p | 1,146.00p | 1,124.00p | 1,132.00p | 87577 |
| 11/09/2023 | 1,121.00p | 1,133.24p | 1,116.00p | 1,130.00p | 81483 |
| 08/09/2023 | 1,130.00p | 1,148.00p | 1,111.00p | 1,122.00p | 127341 |
| 07/09/2023 | 1,120.00p | 1,141.00p | 1,101.00p | 1,125.00p | 119541 |
| 06/09/2023 | 1,173.00p | 1,173.00p | 1,128.00p | 1,132.00p | 107384 |
| 05/09/2023 | 1,114.00p | 1,146.00p | 1,107.00p | 1,140.00p | 64501 |
| 04/09/2023 | 1,145.00p | 1,171.00p | 1,127.00p | 1,130.00p | 55438 |
| 01/09/2023 | 1,165.00p | 1,172.00p | 1,144.00p | 1,145.00p | 60361 |
| 31/08/2023 | 1,145.00p | 1,171.00p | 1,137.00p | 1,164.00p | 156540 |
| 30/08/2023 | 1,148.00p | 1,156.00p | 1,140.00p | 1,140.00p | 87729 |
| 29/08/2023 | 1,129.00p | 1,145.00p | 1,099.03p | 1,145.00p | 133858 |
| 25/08/2023 | 1,097.00p | 1,128.00p | 1,097.00p | 1,121.00p | 91460 |
| 24/08/2023 | 1,138.00p | 1,138.00p | 1,098.42p | 1,110.00p | 103274 |
| 23/08/2023 | 1,106.00p | 1,115.00p | 1,092.00p | 1,115.00p | 68487 |
| 22/08/2023 | 1,128.00p | 1,130.00p | 1,102.00p | 1,110.00p | 48552 |
| 21/08/2023 | 1,108.00p | 1,132.00p | 1,102.71p | 1,122.00p | 123636 |
| 18/08/2023 | 1,146.00p | 1,146.00p | 1,107.00p | 1,120.00p | 117894 |
| 17/08/2023 | 1,217.00p | 1,217.00p | 1,141.00p | 1,146.00p | 145522 |
| 16/08/2023 | 1,198.00p | 1,203.00p | 1,177.00p | 1,186.00p | 102150 |
| 15/08/2023 | 1,193.00p | 1,194.00p | 1,174.00p | 1,191.00p | 92932 |
| 14/08/2023 | 1,192.00p | 1,192.00p | 1,160.00p | 1,185.00p | 114015 |
| 11/08/2023 | 1,151.00p | 1,181.16p | 1,151.00p | 1,160.00p | 67577 |
| 10/08/2023 | 1,196.00p | 1,196.00p | 1,168.00p | 1,181.00p | 665229 |
| 09/08/2023 | 1,183.00p | 1,192.00p | 1,167.00p | 1,169.00p | 90237 |
| 08/08/2023 | 1,156.00p | 1,186.00p | 1,151.00p | 1,181.00p | 117493 |
| 07/08/2023 | 1,158.00p | 1,174.00p | 1,149.00p | 1,150.00p | 96871 |
*Close Price adjusted for both dividends and splits