Dow Down0.25% Nasdaq Down0.26%

More On DNLM.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Dunelm Group plc (DNLM.L)

-LSE
889.00 Up 16.00(1.83%) Aug 28
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 14, 2012670.00676.89670.00670.0019,900643.92
Nov 13, 2012678.00687.00667.00675.0036,200648.72
Nov 12, 2012665.00685.25665.00678.00112,700651.60
Nov 9, 2012667.00677.48662.00675.0027,200648.72
Nov 8, 2012675.00675.00662.00662.0053,100636.23
Nov 7, 2012673.50680.62667.50670.00242,200643.92
Nov 6, 2012670.00677.00667.00677.0034,400650.64
Nov 5, 2012669.00673.00668.00673.0017,900646.80
Nov 2, 2012671.50675.00668.50670.0036,200643.92
Nov 1, 2012670.00695.72669.26674.50101,800648.24
Oct 31, 2012674.00677.00670.00670.0079,200643.92
Oct 30, 2012677.00677.00666.93675.0015,500648.72
Oct 29, 2012675.00683.00670.00675.00152,900648.72
Oct 26, 2012677.00690.50677.00684.0024,500657.37
Oct 25, 2012665.50689.00663.00683.50401,200656.89
Oct 24, 2012662.50676.39662.50666.50129,900640.55
Oct 23, 2012673.50689.50670.00674.0023,600647.76
Oct 22, 2012669.50677.00663.00675.0036,900648.72
Oct 19, 2012686.50689.00670.00670.00101,500643.92
Oct 18, 2012670.50692.00666.00692.0070,300665.06
Oct 17, 2012691.50695.00670.50674.00165,200647.76
Oct 16, 2012678.00695.00678.00684.0082,700657.37
Oct 15, 2012675.00679.50664.50677.5070,200651.12
Oct 12, 2012673.00679.50661.00661.00357,100635.27
Oct 11, 2012666.00682.93662.92664.5034,200638.63
Oct 10, 2012677.00690.00668.00671.5082,000645.36
Oct 9, 2012678.00689.00661.50677.0051,100650.64
Oct 8, 2012673.00685.00669.00670.0062,500643.92
Oct 5, 2012679.50685.00642.90680.00103,300653.53
Oct 4, 2012690.00690.00672.50681.5061,700654.97
Oct 3, 2012662.00698.78657.50680.00969,800653.53
Oct 2, 2012634.00660.00634.00655.0064,800629.50
Oct 1, 2012651.50660.00641.22650.00448,500624.69
Sep 28, 2012649.00649.00632.50642.0099,000617.01
Sep 27, 2012649.00653.50623.02640.0094,000615.08
Sep 26, 2012645.00659.50645.00649.5072,100624.21
Sep 25, 2012675.00675.00658.05660.0026,700634.30
Sep 24, 2012682.00683.50662.00662.0078,700636.23
Sep 21, 2012654.50685.00652.35685.00235,200658.33
Sep 20, 2012640.50661.00640.50661.0061,200635.27
Sep 19, 2012639.50658.00639.50652.00295,800626.62
Sep 18, 2012638.00648.50637.50648.50317,400623.25
Sep 17, 2012612.50663.00612.50656.00143,200630.46
Sep 14, 2012659.50667.50631.00640.50269,700615.56
Sep 13, 2012640.00685.00630.00659.00293,500633.34
Sep 12, 2012610.00635.00603.30625.0088,300600.67
Sep 11, 2012600.00610.00596.74610.00364,600586.25
Sep 10, 2012595.00610.50585.00599.50131,300576.16
Sep 7, 2012594.00594.00571.50579.5055,600556.94
Sep 6, 2012592.50593.50568.60580.00275,000557.42
Sep 5, 2012591.50600.00575.50578.5032,700555.98
Sep 4, 2012599.00599.00582.00585.5013,300562.71
Sep 3, 2012593.00603.00591.00597.5010,200574.24
Aug 31, 2012600.00604.40581.97590.0040,700567.03
Aug 30, 2012605.00614.00595.00600.5017,700577.12
Aug 29, 2012600.50614.00584.00614.0056,200590.10
Aug 28, 2012589.50604.50555.89604.5060,600580.97
Aug 27, 2012595.50595.50595.50595.500572.32
Aug 24, 2012540.00595.50540.00595.5045,000572.32
Aug 23, 2012557.50566.25550.50559.5025,300537.72
Aug 22, 2012565.50565.50552.00552.0028,100530.51
Aug 21, 2012547.50563.50542.24563.0035,800541.08
Aug 20, 2012566.50570.00530.00542.50117,200521.38
Aug 17, 2012573.00573.00563.00564.0044,600542.04
Aug 16, 2012583.00583.00560.00570.0063,800547.81
Aug 15, 2012580.00585.00575.50580.0031,600557.42
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.