Dow Up0.21% Nasdaq Up0.51%

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
947.50 Down 5.50(0.58%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 5, 2007220.75221.00215.25217.2511,700174.07
Jan 4, 2007223.00223.90215.00215.0037,900172.26
Jan 3, 2007225.00226.00223.00223.00789,400178.67
Jan 2, 2007225.00225.25222.00225.25339,300180.48
Jan 1, 2007222.00222.00222.00222.000177.87
Dec 29, 2006222.00223.90222.00222.0083,500177.87
Dec 28, 2006225.00225.00218.00222.5088,800178.27
Dec 27, 2006222.50227.00222.50224.0036,600179.47
Dec 26, 2006224.00224.00224.00224.000179.47
Dec 25, 2006224.00224.00224.00224.000179.47
Dec 22, 2006222.25224.00222.25224.0090,200179.47
Dec 21, 2006221.50225.00220.50221.00449,800177.07
Dec 20, 2006225.00225.00221.00221.50420,600177.47
Dec 19, 2006225.00228.90217.50220.50519,600176.67
Dec 18, 2006224.50225.00221.00222.7534,800178.47
Dec 15, 2006228.00232.00222.50222.501,701,700178.27
Dec 14, 2006227.00230.00224.00230.00689,500184.28
Dec 13, 2006227.00227.00224.78225.00125,100180.27
Dec 12, 2006223.00227.00223.00227.00568,100181.88
Dec 11, 2006227.00231.90223.00227.00912,600181.88
Dec 8, 2006230.00231.90223.25229.004,006,100183.48
Dec 7, 2006230.00234.90227.00229.00208,100183.48
Dec 6, 2006227.00234.00224.50230.00540,000184.28
Dec 5, 2006218.75224.50215.00224.50181,600179.87
Dec 4, 2006213.50215.00213.46215.00422,000172.26
Dec 1, 2006207.00213.93207.00212.75174,800170.46
Nov 30, 2006206.00208.75206.00207.75405,700166.45
Nov 29, 2006207.00209.00205.99206.75475,400165.65
Nov 28, 2006201.00205.99200.10204.75204,100164.05
Nov 27, 2006203.00203.00201.10203.00201,500162.65
Nov 24, 2006204.00205.99202.00202.0025,800161.85
Nov 23, 2006206.25210.99204.50204.50277,100163.85
Nov 22, 2006205.00209.99201.00206.501,540,900165.45
Nov 21, 2006199.00203.90198.90202.0052,100161.85
Nov 20, 2006198.00201.90194.10198.75113,700159.24
Nov 17, 2006204.50206.90196.70200.001,309,700160.24
Nov 16, 2006206.00207.00204.19205.252,274,300164.45
Nov 15, 2006210.00211.00199.90203.00525,900162.65
Nov 14, 2006215.00215.07207.00207.00357,900165.85
Nov 13, 2006211.00218.00210.90214.501,024,100171.86
Nov 10, 2006210.00215.90209.90214.00464,700171.46
Nov 9, 2006207.00209.00201.01207.501,117,300166.25
Nov 8, 2006206.50207.00204.00204.50454,500163.85
Nov 7, 2006207.00211.90205.00206.50706,000165.45
Nov 6, 2006211.25225.99202.00211.00831,800169.06
Nov 3, 2006204.75209.50202.60208.00533,600166.65
Nov 2, 2006198.00204.75198.00202.75519,700162.45
Nov 1, 2006193.00197.25193.00197.25496,200158.04
Oct 31, 2006190.00193.00189.00193.00979,600154.64
Oct 30, 2006189.00191.99189.00189.001,111,000151.43
Oct 27, 2006187.00193.00187.00192.00113,600153.83
Oct 26, 2006192.00197.00188.50190.25504,800152.43
Oct 25, 2006190.00192.99188.50188.501,129,100151.03
Oct 24, 2006195.00197.00191.00192.00969,000153.83
Oct 23, 2006199.00201.99193.00194.75340,400156.04
Oct 20, 2006187.00197.99179.64196.003,514,300157.04
Oct 19, 2006180.00185.00170.09185.0018,681,500148.23
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.