Dunelm Group Plc (OP: DNLMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 8.070 | 8.070 | 8.070 | 8.070 | 236 | +0.28(+3.59%) |
| Mar 30, 2017 | 7.790 | 7.790 | 7.790 | 7.790 | 187 | -0.14(-1.72%) |
| Mar 21, 2017 | 7.926 | 7.926 | 7.926 | 0 | +0.21(+2.67%) | |
| Mar 13, 2017 | 7.720 | 7.720 | 7.720 | 91 | +0.07(+0.92%) | |
| Mar 09, 2017 | 7.650 | 7.650 | 7.650 | 0 | -0.46(-5.67%) | |
| Feb 27, 2017 | 8.110 | 8.110 | 8.110 | 0 | +0.00(+0.00%) | |
| Feb 24, 2017 | 8.140 | 8.140 | 8.110 | 8.110 | 1,200 | +0.44(+5.74%) |
| Feb 16, 2017 | 7.670 | 7.670 | 7.670 | 0 | -0.11(-1.41%) | |
| Feb 15, 2017 | 7.850 | 8.010 | 7.780 | 7.780 | 125,430 | -0.05(-0.64%) |
| Feb 14, 2017 | 7.850 | 7.850 | 7.830 | 7.830 | 137,626 | -0.17(-2.12%) |
| Feb 13, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 385 | -0.06(-0.74%) |
| Feb 10, 2017 | 8.060 | 8.060 | 8.060 | 8.060 | 1,025 | +0.26(+3.33%) |
| Feb 09, 2017 | 7.707 | 7.800 | 7.707 | 7.800 | 908 | +0.13(+1.69%) |
| Feb 08, 2017 | 7.670 | 7.670 | 7.670 | 7.670 | 1,480 | -0.83(-9.76%) |
| Feb 07, 2017 | 8.590 | 8.590 | 8.500 | 8.500 | 297 | +0.22(+2.66%) |
| Feb 06, 2017 | 8.550 | 8.550 | 8.280 | 8.280 | 1,652 | -0.40(-4.61%) |
| Feb 01, 2017 | 8.680 | 8.680 | 8.680 | 56 | -0.30(-3.34%) | |
| 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%) |
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.
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.