Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunelm Group Plc (OP: DNLMY )

13.89 UNCHANGED
Last Price Updated: 12:10 PM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.810 8.980 8.590 8.980 508 +0.35(+4.06%)
Jan 30, 2017 8.352 8.630 8.320 8.630 879 +0.25(+2.98%)
Jan 26, 2017 8.380 8.380 8.380 1 -0.32(-3.68%)
Jan 24, 2017 8.700 8.700 8.700 8 +0.28(+3.33%)
Jan 23, 2017 8.620 8.620 8.420 8.420 4,739 +0.27(+3.31%)
Jan 20, 2017 8.232 8.450 8.110 8.150 1,616 -0.28(-3.32%)
Jan 18, 2017 8.430 8.430 8.430 76 -0.19(-2.20%)
Jan 17, 2017 8.240 8.620 8.240 8.620 1,782 +0.09(+1.06%)
Jan 13, 2017 8.530 8.530 8.530 0 -0.71(-7.68%)
Jan 12, 2017 9.200 9.240 9.200 9.240 645 -0.42(-4.35%)
Jan 11, 2017 9.750 9.750 9.660 9.660 373 -0.03(-0.31%)
Jan 10, 2017 9.690 9.690 9.690 9.690 187 +0.06(+0.62%)
Jan 09, 2017 9.630 9.630 9.630 9.630 201 -0.50(-4.94%)
Jan 05, 2017 10.13 10.13 10.13 315 +0.53(+5.52%)
Jan 04, 2017 9.600 9.600 9.600 9.600 618 -0.18(-1.84%)
Jan 03, 2017 9.780 9.790 9.560 9.780 1,492 +0.29(+3.06%)
Dec 30, 2016 9.490 9.490 9.490 0 -0.14(-1.45%)
Dec 29, 2016 9.610 9.940 9.610 9.630 4,121 +0.06(+0.67%)
Dec 28, 2016 9.566 9.566 9.566 9.566 256 +0.17(+1.77%)
Dec 27, 2016 9.460 9.460 9.400 9.400 318 -0.08(-0.84%)
Dec 23, 2016 9.480 9.480 9.480 0 -0.23(-2.37%)
Dec 22, 2016 9.770 9.770 9.710 9.710 5,311 +0.02(+0.21%)
Dec 20, 2016 9.690 9.690 9.690 336 -0.47(-4.63%)
Dec 19, 2016 10.01 10.16 10.01 10.16 1,202 +0.23(+2.32%)
Dec 16, 2016 9.890 10.19 9.890 9.930 1,068 +0.28(+2.90%)
Dec 15, 2016 9.990 9.990 9.650 9.650 2,433 -0.70(-6.76%)
Dec 14, 2016 10.33 10.35 10.33 10.35 915 +0.23(+2.27%)
Dec 12, 2016 10.12 10.12 10.12 107 +0.52(+5.42%)
Dec 09, 2016 9.716 9.716 9.600 9.600 345 +0.15(+1.59%)
Dec 07, 2016 9.450 9.450 9.450 0 +0.05(+0.53%)
Dec 05, 2016 9.400 9.400 9.400 0 +0.35(+3.87%)
Dec 02, 2016 9.270 9.290 9.050 9.050 543 -0.07(-0.77%)
Dec 01, 2016 9.160 9.295 9.120 9.120 434 +0.17(+1.90%)
Nov 30, 2016 8.900 9.102 8.900 8.950 1,097 -0.33(-3.56%)
Nov 29, 2016 9.270 9.280 9.270 9.280 522 +0.11(+1.20%)
Nov 28, 2016 9.190 9.190 9.170 9.170 776 -0.26(-2.76%)
Nov 25, 2016 9.430 9.430 9.220 9.430 403 +0.10(+1.07%)
Nov 23, 2016 9.330 9.330 9.330 0 -0.06(-0.64%)
Nov 22, 2016 9.361 9.390 9.361 9.390 294 +0.01(+0.11%)
Nov 21, 2016 9.446 9.446 9.380 9.380 672 -0.14(-1.47%)
Nov 18, 2016 9.520 9.520 9.520 9.520 413 -0.09(-0.94%)
Nov 17, 2016 9.610 9.610 9.610 9.610 351 -0.09(-0.93%)
Nov 16, 2016 9.660 9.700 9.530 9.700 599 +0.11(+1.15%)
Nov 15, 2016 9.590 9.590 9.590 9.590 712 -0.05(-0.52%)
Nov 14, 2016 9.640 9.640 9.640 9.640 131 +0.15(+1.55%)
Nov 11, 2016 9.440 9.494 9.440 9.494 1,193 +0.34(+3.76%)
Nov 10, 2016 9.191 9.200 9.150 9.150 669 -0.09(-0.97%)
Nov 09, 2016 9.280 9.280 9.240 9.240 2,226 -0.22(-2.33%)
Nov 08, 2016 9.460 9.460 9.460 9.460 279 +0.04(+0.40%)
Nov 07, 2016 9.422 9.422 9.422 9.422 217 +0.17(+1.86%)
Nov 04, 2016 9.440 9.440 9.250 9.250 2,881 -0.35(-3.65%)
Nov 03, 2016 9.930 9.930 9.600 9.600 1,268 -0.02(-0.21%)
Nov 02, 2016 9.610 9.620 9.600 9.620 8,670 -0.10(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.