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 (%)
Apr 30, 2015 14.02 14.02 14.02 14.02 234 +0.00(+0.00%)
Apr 29, 2015 14.02 14.02 14.02 14.02 445 -0.20(-1.41%)
Apr 28, 2015 13.72 14.22 13.72 14.22 840 +0.84(+6.25%)
Apr 27, 2015 13.42 13.45 13.25 13.38 574 -0.04(-0.26%)
Apr 24, 2015 13.44 13.45 13.36 13.42 3,819 -0.10(-0.74%)
Apr 23, 2015 13.30 13.52 13.12 13.52 726 +0.25(+1.88%)
Apr 22, 2015 13.45 13.54 13.27 13.27 1,058 -0.03(-0.23%)
Apr 20, 2015 13.30 13.30 13.30 104 -0.45(-3.27%)
Apr 16, 2015 13.75 13.75 13.75 119 +0.58(+4.40%)
Apr 15, 2015 13.15 13.25 13.15 13.17 2,090 -0.39(-2.88%)
Apr 14, 2015 13.54 13.56 13.14 13.56 743 +0.32(+2.42%)
Apr 13, 2015 13.33 13.33 13.04 13.24 5,296 -0.16(-1.19%)
Apr 09, 2015 13.40 13.40 13.40 326 -0.12(-0.89%)
Apr 08, 2015 13.52 13.52 13.52 13.52 1,360 +0.08(+0.56%)
Apr 07, 2015 13.44 13.53 13.44 13.44 826 -0.25(-1.80%)
Apr 06, 2015 13.53 13.69 13.53 13.69 2,392 +0.57(+4.34%)
Apr 02, 2015 13.12 13.12 13.12 0 +0.26(+2.06%)
Apr 01, 2015 12.86 12.86 12.86 12.86 107 +0.08(+0.59%)
Mar 30, 2015 12.78 12.78 12.78 89 +0.08(+0.63%)
Mar 27, 2015 12.73 12.73 12.70 12.70 1,401 -0.03(-0.24%)
Mar 26, 2015 12.51 12.73 12.51 12.73 438 -0.21(-1.62%)
Mar 25, 2015 12.94 12.94 12.94 12.94 258 -0.10(-0.77%)
Mar 23, 2015 13.04 13.04 13.04 391 +0.80(+6.54%)
Mar 20, 2015 12.24 12.24 12.24 12.24 528 -0.04(-0.33%)
Mar 18, 2015 12.28 12.28 12.28 0 +0.24(+1.99%)
Mar 17, 2015 11.98 12.04 11.98 12.04 473 -0.47(-3.76%)
Mar 16, 2015 12.60 12.60 12.51 12.51 286 +0.03(+0.24%)
Mar 13, 2015 12.65 12.65 12.48 12.48 575 -0.14(-1.11%)
Mar 12, 2015 12.50 12.62 12.50 12.62 338 -0.62(-4.68%)
Mar 10, 2015 13.24 13.24 13.24 190 +0.30(+2.32%)
Mar 09, 2015 13.43 13.58 12.93 12.94 2,604 -0.75(-5.48%)
Mar 06, 2015 13.71 13.71 13.42 13.69 3,269 +0.29(+2.16%)
Mar 05, 2015 13.83 13.83 13.40 13.40 529 -0.60(-4.29%)
Mar 03, 2015 14.00 14.00 14.00 100 -0.89(-5.98%)
Mar 02, 2015 14.82 14.89 14.82 14.89 371 +1.72(+13.06%)
Feb 26, 2015 13.17 13.17 13.17 59 -1.49(-10.16%)
Feb 25, 2015 14.45 14.66 14.45 14.66 604 +0.33(+2.32%)
Feb 24, 2015 14.07 14.33 14.07 14.33 898 -0.16(-1.12%)
Feb 23, 2015 14.15 14.62 14.15 14.49 15,625 +0.37(+2.62%)
Feb 20, 2015 14.41 14.41 14.10 14.12 27,545 -0.29(-2.01%)
Feb 19, 2015 14.41 14.41 14.41 14.41 1,532 -0.01(-0.09%)
Feb 18, 2015 14.40 14.58 14.40 14.42 605 +0.10(+0.72%)
Feb 17, 2015 14.29 14.32 14.29 14.32 449 -0.27(-1.85%)
Feb 13, 2015 14.59 14.59 14.59 0 +0.62(+4.44%)
Feb 11, 2015 13.97 13.97 13.97 130 +0.66(+4.95%)
Feb 09, 2015 13.31 13.31 13.31 233 -0.59(-4.24%)
Feb 06, 2015 13.90 13.90 13.90 13.90 207 +0.30(+2.21%)
Feb 05, 2015 13.69 13.69 13.60 13.60 1,229 +0.05(+0.37%)
Feb 04, 2015 13.40 13.59 13.26 13.55 2,078 +0.28(+2.11%)
Feb 03, 2015 13.27 13.27 13.27 13.27 1,557 +0.07(+0.53%)
Feb 02, 2015 13.20 13.20 13.11 13.20 1,042 -0.05(-0.38%)
Jan 30, 2015 13.15 13.54 13.15 13.25 2,506 -0.01(-0.08%)
Jan 29, 2015 13.48 13.48 13.00 13.26 7,355 -0.43(-3.14%)
Jan 28, 2015 13.65 13.69 13.65 13.69 238 +0.37(+2.78%)
Jan 27, 2015 13.37 13.38 13.32 13.32 3,143 -0.19(-1.41%)
Jan 26, 2015 13.53 13.53 13.26 13.51 2,017 +0.46(+3.52%)
Jan 22, 2015 13.05 13.05 13.05 32 -0.23(-1.73%)
Jan 21, 2015 13.28 13.28 13.28 13.28 215 +0.01(+0.08%)
Jan 16, 2015 13.27 13.27 13.27 198 +0.25(+1.92%)
Jan 15, 2015 13.02 13.02 13.02 13.02 263 +0.22(+1.72%)
Jan 14, 2015 12.89 12.89 12.80 12.80 1,387 -0.16(-1.23%)
Jan 13, 2015 12.96 0 -0.09(-0.69%)
Jan 12, 2015 12.88 13.05 12.88 13.05 6,218 +0.39(+3.08%)
Jan 09, 2015 13.17 13.20 12.66 12.66 2,571 -1.14(-8.26%)
Jan 08, 2015 13.53 13.80 12.89 13.80 1,178 +0.45(+3.37%)
Jan 06, 2015 13.35 13.35 13.35 169 -0.79(-5.59%)
Jan 05, 2015 13.86 14.14 13.86 14.14 690 -0.45(-3.08%)
Jan 02, 2015 14.45 14.59 14.45 14.59 905 -0.06(-0.41%)
Dec 31, 2014 14.65 14.65 14.65 0 +0.20(+1.38%)
Dec 29, 2014 14.45 14.45 14.45 295 -0.05(-0.34%)
Dec 26, 2014 14.46 14.67 14.39 14.50 1,276 +0.40(+2.84%)
Dec 23, 2014 14.10 14.10 14.10 0 -0.17(-1.19%)
Dec 22, 2014 14.29 14.54 14.20 14.27 2,697 -0.02(-0.14%)
Dec 19, 2014 14.29 14.29 14.29 14.29 1,830 +0.00(+0.00%)
Dec 18, 2014 13.89 14.29 13.89 14.29 504 +0.76(+5.62%)
Dec 17, 2014 13.53 13.53 13.53 13.53 397 +0.04(+0.30%)
Dec 15, 2014 13.43 13.49 13.27 13.49 857 +0.17(+1.28%)
Dec 12, 2014 13.40 13.40 13.19 13.32 2,555 -0.07(-0.52%)
Dec 11, 2014 13.55 13.55 13.38 13.39 1,741 +0.04(+0.30%)
Dec 10, 2014 13.51 13.51 13.35 13.35 4,685 +0.02(+0.15%)
Dec 09, 2014 13.50 13.50 13.33 13.33 1,374 -0.04(-0.30%)
Dec 08, 2014 13.45 13.66 13.30 13.37 1,672 -0.01(-0.07%)
Dec 05, 2014 13.40 13.52 13.38 13.38 646 +0.00(+0.00%)
Dec 04, 2014 13.35 13.47 13.35 13.38 1,448 -0.16(-1.18%)
Dec 03, 2014 13.46 13.54 13.46 13.54 439 +0.14(+1.04%)
Dec 02, 2014 13.75 13.75 13.40 13.40 2,216 +0.25(+1.90%)
Dec 01, 2014 13.86 13.86 13.15 13.15 1,194 +0.00(+0.00%)
Nov 28, 2014 13.10 13.15 13.10 13.15 1,025 -0.55(-4.01%)
Nov 26, 2014 13.70 13.70 13.70 0 -0.60(-4.20%)
Nov 25, 2014 13.95 14.30 13.95 14.30 528 +0.33(+2.36%)
Nov 21, 2014 13.97 13.97 13.97 103 -0.14(-0.99%)
Nov 20, 2014 14.01 14.11 13.86 14.11 1,661 +0.35(+2.54%)
Nov 19, 2014 13.91 13.91 13.76 13.76 264 -0.61(-4.24%)
Nov 18, 2014 13.85 14.37 13.85 14.37 351 +0.77(+5.66%)
Nov 17, 2014 14.30 14.30 13.60 13.60 562 +0.05(+0.37%)
Nov 13, 2014 13.55 13.55 13.55 0 -0.10(-0.73%)
Nov 12, 2014 13.65 13.65 13.65 13.65 192 -0.05(-0.36%)
Nov 11, 2014 13.75 13.75 13.70 13.70 685 -0.01(-0.07%)
Nov 10, 2014 14.16 14.16 13.71 13.71 1,020 -0.00(-0.01%)
Nov 07, 2014 14.23 14.23 13.71 13.71 741 +0.11(+0.81%)
Nov 06, 2014 14.22 14.22 13.60 13.60 594 +0.05(+0.37%)
Nov 05, 2014 13.55 13.55 13.55 13.55 251 +0.26(+1.96%)
Nov 03, 2014 13.29 13.29 13.29 55 +0.09(+0.68%)
Oct 31, 2014 13.23 13.23 13.20 13.20 328 +0.21(+1.62%)
Oct 30, 2014 13.83 13.83 12.97 12.99 807 +0.00(+0.00%)
Oct 29, 2014 12.99 12.99 12.99 12.99 543 -0.16(-1.22%)
Oct 28, 2014 13.47 13.47 13.15 13.15 616 -0.03(-0.23%)
Oct 27, 2014 13.18 13.12 13.12 13.18 272 +0.06(+0.46%)
Oct 24, 2014 13.47 13.47 13.12 13.12 1,535 -0.46(-3.39%)
Oct 23, 2014 13.58 13.58 13.58 13.58 222 +0.03(+0.22%)
Oct 22, 2014 13.54 13.55 13.54 13.55 361 +0.78(+6.11%)
Oct 20, 2014 12.89 12.89 12.77 12.77 1,646 +0.19(+1.51%)
Oct 17, 2014 12.65 12.65 12.58 12.58 493 -0.18(-1.43%)
Oct 15, 2014 12.76 12.76 12.76 12.76 182 +0.12(+0.97%)
Oct 13, 2014 12.64 12.64 12.64 33 -0.08(-0.63%)
Oct 09, 2014 12.72 12.72 12.72 230 -0.33(-2.53%)
Oct 08, 2014 13.05 13.05 13.05 13.05 257 +0.21(+1.64%)
Oct 07, 2014 12.84 12.84 12.84 12.84 254 -0.34(-2.58%)
Oct 03, 2014 13.18 13.18 13.18 18 +0.38(+2.97%)
Sep 29, 2014 12.80 12.80 12.80 80 -0.54(-4.05%)
Sep 26, 2014 13.34 13.34 13.34 13.34 174 +0.69(+5.45%)
Sep 25, 2014 12.87 12.87 12.65 12.65 429 -0.39(-2.99%)
Sep 24, 2014 12.75 13.04 12.75 13.04 497 +0.21(+1.64%)
Sep 23, 2014 12.83 12.83 12.83 12.83 193 -0.57(-4.25%)
Sep 22, 2014 13.25 13.40 13.25 13.40 351 +0.64(+5.02%)
Sep 17, 2014 12.76 12.76 12.76 51 -0.86(-6.31%)
Sep 16, 2014 13.36 13.62 13.36 13.62 635 -0.32(-2.30%)
Sep 10, 2014 13.94 13.94 13.94 141 +0.01(+0.08%)
Sep 09, 2014 13.93 13.93 13.93 13.93 206 -0.36(-2.52%)
Aug 29, 2014 14.29 14.29 14.29 0 -0.62(-4.16%)
Aug 27, 2014 14.91 14.91 14.91 60 +0.18(+1.22%)
Aug 22, 2014 14.73 14.73 14.73 208 -0.27(-1.80%)
Aug 21, 2014 15.00 15.00 15.00 15.00 268 +0.26(+1.76%)
Aug 20, 2014 14.74 14.74 14.74 14.74 144 +0.43(+3.00%)
Aug 19, 2014 15.00 15.00 14.31 14.31 509 +0.11(+0.77%)
Aug 15, 2014 14.20 14.20 14.20 89 +0.30(+2.16%)
Aug 14, 2014 13.90 13.90 13.90 13.90 744 -0.37(-2.59%)
Aug 13, 2014 13.65 14.27 13.65 14.27 1,877 +0.54(+3.93%)
Aug 12, 2014 13.73 13.73 13.73 13.73 406 -0.18(-1.29%)
Aug 08, 2014 13.91 13.91 13.91 44 -0.24(-1.70%)
Aug 07, 2014 14.15 14.15 14.15 14.15 201 +0.56(+4.12%)
Aug 06, 2014 13.59 13.59 13.59 13.59 399 +0.14(+1.04%)
Aug 05, 2014 13.51 13.51 13.45 13.45 754 -0.29(-2.15%)
Aug 04, 2014 14.04 14.04 13.74 13.74 394 -0.26(-1.82%)
Aug 01, 2014 14.37 14.37 14.00 14.00 1,075 -0.43(-2.98%)
Jul 31, 2014 14.43 14.43 14.43 14.43 239 +0.09(+0.63%)
Jul 30, 2014 14.34 14.34 14.34 14.34 2,587 +0.24(+1.70%)
Jul 29, 2014 13.70 14.15 13.70 14.10 361 -0.45(-3.09%)
Jul 25, 2014 14.59 14.59 14.55 14.55 680 +0.13(+0.90%)
Jul 24, 2014 14.42 14.42 14.42 14.42 281 +0.22(+1.58%)
Jul 23, 2014 14.20 14.20 14.20 14.20 152 -0.19(-1.35%)
Jul 22, 2014 14.40 14.40 14.02 14.39 2,395 +0.24(+1.70%)
Jul 21, 2014 14.33 14.33 14.15 14.15 1,028 -0.32(-2.21%)
Jul 18, 2014 14.47 14.47 14.47 14.47 483 +0.10(+0.70%)
Jul 17, 2014 14.45 14.45 14.37 14.37 676 +0.18(+1.27%)
Jul 16, 2014 14.40 14.40 14.19 14.19 1,016 -0.31(-2.14%)
Jul 15, 2014 14.46 14.50 14.46 14.50 370 +0.98(+7.25%)
Jul 10, 2014 13.52 13.52 13.52 83 -0.57(-4.05%)
Jul 08, 2014 14.09 14.09 14.09 203 -0.20(-1.40%)
Jul 07, 2014 14.29 14.29 14.29 14.29 225 -0.19(-1.31%)
Jun 26, 2014 14.48 14.48 14.48 0 -0.17(-1.16%)
Jun 23, 2014 14.65 14.65 14.65 98 +0.20(+1.38%)
Jun 20, 2014 14.38 14.45 14.38 14.45 547 +0.70(+5.09%)
Jun 18, 2014 13.75 13.75 13.75 15 -0.34(-2.41%)
Jun 17, 2014 14.09 14.09 14.09 14.09 540 -1.38(-8.92%)
Jun 11, 2014 15.47 15.47 15.47 36 +0.94(+6.43%)
Jun 10, 2014 14.54 14.54 14.54 14.54 183 -0.83(-5.39%)
Jun 06, 2014 15.36 15.36 15.36 15.36 272 +0.51(+3.45%)
Jun 05, 2014 14.77 14.85 14.77 14.85 323 -0.34(-2.24%)
Jun 04, 2014 15.19 15.19 15.19 15.19 319 -0.11(-0.72%)
Jun 03, 2014 15.30 15.30 15.30 15.30 340 +0.06(+0.38%)
Jun 02, 2014 15.24 15.24 15.24 15.24 345 +0.04(+0.27%)
May 23, 2014 15.20 15.20 15.20 15.20 10 -0.95(-5.88%)
May 22, 2014 16.15 16.15 16.15 16.15 361 +0.19(+1.19%)
May 21, 2014 15.73 15.96 15.73 15.96 407 +0.95(+6.33%)
May 20, 2014 15.01 15.01 15.01 15.01 449 -0.27(-1.77%)
May 19, 2014 15.28 15.28 15.28 15.28 180 -0.71(-4.43%)
May 15, 2014 15.99 15.99 15.99 15.99 28 +0.46(+2.96%)
May 14, 2014 16.22 16.22 15.53 15.53 1,957 -0.22(-1.40%)
May 13, 2014 16.25 16.25 15.75 15.75 555 -0.44(-2.73%)
May 08, 2014 16.19 16.19 16.19 93 -0.07(-0.42%)
May 07, 2014 16.26 16.26 16.26 16.26 181 -0.05(-0.31%)
May 06, 2014 16.55 16.55 16.09 16.31 2,519 -0.23(-1.39%)
May 05, 2014 16.54 16.54 16.54 16.54 123 +0.42(+2.61%)
May 02, 2014 16.12 16.12 16.12 16.12 366 +0.57(+3.67%)
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.