Dark

DNLM
DUNELM GROUP PLC
stock LSE

Inactive

Jun 27, 2024

1078.00GBX+0.093%(+1.00)154,398

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	1,069.0000	1,082.0000	1,068.0000	1,078.0000	+0.093%	154,398	0.000%
2024-06-26	1,073.0000	1,082.0000	1,064.0000	1,077.0000	-0.278%	232,211	+0.093%
2024-06-25	1,110.0000	1,110.0000	1,067.0000	1,080.0000	-1.280%	315,579	-0.185%
2024-06-24	1,049.0000	1,094.0000	1,049.0000	1,094.0000	+2.052%	187,630	-1.463%
2024-06-21	1,080.0000	1,082.0000	1,064.0000	1,072.0000	-0.924%	1,602,945	+0.560%
2024-06-20	1,067.0000	1,083.0000	1,061.0000	1,082.0000	+1.787%	1,028,855	-0.370%
2024-06-19	1,064.0000	1,079.0000	1,061.0000	1,063.0000	+0.568%	133,609	+1.411%
2024-06-18	1,039.0000	1,066.0000	1,039.0000	1,057.0000	+0.763%	915,105	+1.987%
2024-06-17	1,030.0000	1,054.0000	1,030.0000	1,049.0000	+1.255%	159,578	+2.765%
2024-06-14	1,044.0000	1,050.0000	1,029.0000	1,036.0000	-0.766%	136,837	+4.054%
2024-06-13	1,074.0000	1,081.0000	1,041.0000	1,044.0000	-3.333%	141,601	+3.257%
2024-06-12	1,048.0000	1,084.0000	1,048.0000	1,080.0000	+1.124%	847,908	-0.185%
2024-06-11	1,085.0000	1,093.0000	1,068.0000	1,068.0000	-1.111%	154,585	+0.936%
2024-06-10	1,058.0000	1,087.0000	1,058.0000	1,080.0000	+0.093%	81,965	-0.185%
2024-06-07	1,082.0000	1,100.0000	1,074.0000	1,079.0000	-1.281%	114,333	-0.093%
2024-06-06	1,070.0000	1,102.0000	1,057.0000	1,093.0000	+1.769%	155,823	-1.372%
2024-06-05	1,115.0000	1,115.0000	1,069.0000	1,074.0000	-1.196%	211,574	+0.372%
2024-06-04	1,100.0000	1,111.0000	1,084.0000	1,087.0000	-1.182%	150,377	-0.828%
2024-06-03	1,092.0000	1,117.0000	1,092.0000	1,100.0000	-0.091%	463,027	-2.000%
2024-05-31	1,102.0000	1,110.0000	1,090.0000	1,101.0000	+0.456%	315,884	-2.089%
2024-05-30	1,103.0000	1,104.0000	1,072.0000	1,096.0000	+2.048%	166,712	-1.642%
2024-05-29	1,092.0000	1,099.0000	1,074.0000	1,074.0000	-1.468%	333,616	+0.372%
2024-05-28	1,099.0000	1,112.0000	1,089.0000	1,090.0000	-0.092%	377,548	-1.101%
2024-05-24	1,065.0000	1,091.0000	1,062.0000	1,091.0000	+2.441%	353,636	-1.192%
2024-05-23	1,052.0000	1,075.0000	1,052.0000	1,065.0000	+0.567%	234,753	+1.221%
2024-05-22	1,066.0000	1,082.0000	1,055.0000	1,059.0000	-0.376%	434,555	+1.794%
2024-05-21	1,069.0000	1,074.0000	1,053.0000	1,063.0000	-0.375%	140,281	+1.411%
2024-05-20	1,029.0000	1,072.0000	1,011.0000	1,067.0000	+5.435%	401,960	+1.031%
2024-05-17	1,018.0000	1,018.0000	1,005.0000	1,012.0000	-0.296%	523,903	+6.522%
2024-05-16	1,001.0000	1,015.0000	1,000.0000	1,015.0000	+0.099%	295,150	+6.207%
2024-05-15	1,020.0000	1,024.0000	1,013.0000	1,014.0000	-0.880%	269,377	+6.312%
2024-05-14	1,036.0000	1,036.0000	1,011.0000	1,023.0000	+0.689%	273,912	+5.376%
2024-05-13	1,053.0000	1,053.0000	1,012.0000	1,016.0000	-1.263%	114,801	+6.102%
2024-05-10	1,025.0000	1,034.0000	1,019.0000	1,029.0000	+0.882%	150,808	+4.762%
2024-05-09	987.5000	1,020.0000	987.5000	1,020.0000	+0.493%	245,512	+5.686%
2024-05-08	984.0000	1,021.0000	984.0000	1,015.0000	+0.495%	205,251	+6.207%
2024-05-07	1,026.0000	1,026.0000	995.5000	1,010.0000	+1.304%	266,826	+6.733%
2024-05-02	972.0000	1,005.0000	972.0000	997.0000	+0.860%	571,696	+8.124%
2024-05-01	1,013.0000	1,014.0000	988.5000	988.5000	+9,035.860%	1,090,531	+9.054%
2024-03-22	10.9600	10.9600	10.7000	10.8200	+0.933%	213,811	+9,863.031%
2024-03-21	10.7100	10.7400	10.5300	10.7200	+1.323%	136,833	+9,955.970%
2024-03-20	10.5200	10.5800	10.4200	10.5800	+1.244%	394,536	+10,089.036%
2024-03-19	10.6300	10.6700	10.4300	10.4500	-2.336%	517,476	+10,215.789%
2024-03-18	10.3000	10.7000	10.3000	10.7000	+1.518%	250,757	+9,974.766%
2024-03-15	11.1600	11.1600	10.5300	10.5400	-2.857%	675,766	+10,127.704%
2024-03-14	11.0000	11.1000	10.8500	10.8500	-4.991%	311,358	+9,835.484%
2024-03-13	11.4000	11.6800	11.2600	11.4200	-1.296%	284,908	+9,339.580%
2024-03-12	11.5400	11.7000	11.4900	11.5700	-1.111%	232,175	+9,217.200%
2024-03-11	11.3700	11.7000	11.3700	11.7000	+1.036%	232,338	+9,113.675%
2024-03-08	11.5100	11.5800	11.4400	11.5800	+0.521%	112,651	+9,209.154%
2024-03-07	11.8900	11.8900	11.4800	11.5200	-0.604%	96,368	+9,257.639%
2024-03-06	11.6300	11.6700	11.5400	11.5900	-0.258%	260,343	+9,201.122%
2024-03-05	11.4800	11.6600	11.4800	11.6200	+1.131%	100,685	+9,177.108%
2024-03-04	11.6700	11.6700	11.4100	11.4900	-0.948%	333,482	+9,282.071%
2024-03-01	11.6000	11.6500	11.5300	11.6000	+0.957%	148,823	+9,193.103%
2024-02-29	11.5100	11.5900	11.4900	11.4900	+0.437%	207,767	+9,282.071%
2024-02-28	11.5000	11.5400	11.4200	11.4400	-0.867%	109,666	+9,323.077%
2024-02-27	11.8900	11.8900	11.4800	11.5400	-0.431%	123,103	+9,241.421%
2024-02-26	11.6000	11.7100	11.5400	11.5900	0.000%	341,516	+9,201.122%
2024-02-23	11.2900	11.5900	11.2900	11.5900	+2.295%	337,702	+9,201.122%
2024-02-22	11.1400	11.3300	11.1400	11.3300	+1.523%	169,879	+9,414.563%
2024-02-21	11.0900	11.1600	11.0100	11.1600	+1.362%	110,032	+9,559.498%
2024-02-20	11.1500	11.2500	11.0100	11.0100	-2.307%	179,607	+9,691.099%
2024-02-19	11.2400	11.2700	11.0400	11.2700	+1.440%	79,078	+9,465.217%
2024-02-16	10.9200	11.2200	10.9100	11.1100	+2.396%	206,441	+9,602.970%
2024-02-15	10.7600	11.1700	10.6500	10.8500	+2.649%	265,941	+9,835.484%
2024-02-14	10.5200	10.9400	10.5100	10.5700	-2.581%	592,801	+10,098.675%
2024-02-13	11.0300	11.0300	10.6600	10.8500	-0.550%	133,781	+9,835.484%
2024-02-12	10.8800	10.9700	10.8500	10.9100	+0.460%	154,737	+9,780.843%
2024-02-09	11.0200	11.0200	10.8500	10.8600	-0.367%	119,587	+9,826.335%
2024-02-08	10.7800	11.1100	10.7800	10.9000	-0.999%	141,039	+9,789.908%
2024-02-07	11.1000	11.1300	10.9800	11.0100	-0.452%	204,872	+9,691.099%
2024-02-06	10.8100	11.0900	10.8100	11.0600	+2.030%	135,141	+9,646.835%
2024-02-05	10.8900	11.0500	10.8400	10.8400	-0.823%	102,008	+9,844.649%
2024-02-02	11.1800	11.1800	10.7000	10.9300	+0.367%	114,049	+9,762.763%
2024-02-01	10.6600	11.0300	10.6600	10.8900	-0.275%	200,929	+9,798.990%
2024-01-31	11.1200	11.1200	10.8200	10.9200	+0.552%	156,913	+9,771.795%
2024-01-30	11.0400	11.0800	10.8600	10.8600	-1.630%	161,772	+9,826.335%
2024-01-29	11.1000	11.2000	11.0200	11.0400	-1.252%	68,809	+9,664.493%
2024-01-26	11.1700	11.2400	10.9400	11.1800	+1.821%	771,532	+9,542.218%
2024-01-25	10.5800	10.9800	10.5800	10.9800	+0.734%	147,755	+9,717.851%
2024-01-24	10.4400	10.9000	10.4400	10.9000	+1.395%	133,398	+9,789.908%
2024-01-23	10.6500	10.7900	10.5900	10.7500	+1.320%	359,729	+9,927.907%
2024-01-22	10.5400	10.6600	10.3800	10.6100	+2.910%	230,069	+10,060.226%
2024-01-19	10.3000	10.3800	10.2300	10.3100	+0.194%	449,103	+10,355.868%
2024-01-18	10.2500	10.4000	10.1900	10.2900	-1.153%	452,323	+10,376.190%
2024-01-17	10.6700	10.6700	10.2900	10.4100	-2.528%	165,581	+10,255.427%
2024-01-16	10.4200	10.6800	10.4200	10.6800	+0.945%	695,005	+9,993.633%
2024-01-15	10.9500	10.9500	10.5500	10.5800	-1.121%	919,542	+10,089.036%
2024-01-12	10.6400	10.7800	10.5800	10.7000	+2.002%	513,482	+9,974.766%
2024-01-11	10.9200	10.9200	10.4900	10.4900	-3.318%	354,845	+10,176.454%
2024-01-10	11.0000	11.0000	10.6400	10.8500	+0.463%	532,287	+9,835.484%
2024-01-09	11.0200	11.0200	10.7400	10.8000	-0.277%	364,409	+9,881.481%
2024-01-08	10.8300	10.8500	10.4800	10.8300	+2.557%	268,875	+9,853.832%
2024-01-05	11.1000	11.1000	10.4700	10.5600	-2.403%	84,302	+10,108.333%
2024-01-04	11.0400	11.0400	10.7200	10.8200	+0.185%	72,296	+9,863.031%
2024-01-03	11.1600	11.1600	10.7500	10.8000	-1.460%	132,040	+9,881.481%
2024-01-02	10.8600	11.1000	10.8600	10.9600	-0.091%	181,761	+9,735.766%
2023-12-29	10.8700	11.1400	10.8700	10.9700	-1.260%	41,759	+9,726.800%
2023-12-28	10.9200	11.2500	10.9200	11.1100	-0.537%	376,016	+9,602.970%
2023-12-27	10.9800	11.2500	10.9800	11.1700	-0.179%	399,451	+9,550.850%
2023-12-22	11.2000	11.3000	11.0100	11.1900	-0.089%	383,302	+9,533.601%
2023-12-21	11.1500	11.3300	11.1500	11.2000	-0.709%	102,450	+9,525.000%
2023-12-20	11.2100	11.3600	11.0900	11.2800	+1.805%	288,152	+9,456.738%
2023-12-19	11.2000	11.2800	11.0000	11.0800	-0.449%	145,521	+9,629.242%
2023-12-18	11.4500	11.4500	11.1000	11.1300	-1.765%	224,285	+9,585.535%
2023-12-15	11.1700	11.4300	11.1400	11.3300	+2.164%	824,624	+9,414.563%
2023-12-14	10.8700	11.1400	10.6900	11.0900	+4.524%	301,086	+9,620.469%
2023-12-13	10.9200	10.9200	10.5700	10.6100	-0.188%	224,102	+10,060.226%
2023-12-12	10.9800	10.9800	10.6300	10.6300	-0.932%	690,181	+10,041.110%
2023-12-11	10.8700	10.8700	10.5600	10.7300	+1.514%	143,995	+9,946.598%
2023-12-08	10.3500	10.6800	10.3500	10.5700	+1.342%	154,164	+10,098.675%
2023-12-07	10.7000	10.7000	10.3400	10.4300	-0.382%	142,001	+10,235.570%
2023-12-06	10.7700	10.7700	10.4400	10.4700	-0.570%	149,375	+10,196.084%
2023-12-05	10.5000	10.6100	10.4100	10.5300	+0.190%	315,947	+10,137.417%
2023-12-04	10.7400	10.7600	10.4200	10.5100	+0.095%	277,811	+10,156.898%
2023-12-01	10.7400	10.7400	10.4000	10.5000	+0.768%	165,351	+10,166.667%
2023-11-30	10.5500	10.7200	10.4200	10.4200	-2.251%	346,342	+10,245.489%
2023-11-29	10.3500	10.7500	10.3500	10.6600	+1.043%	84,497	+10,012.570%
2023-11-28	10.4800	10.6000	10.3800	10.5500	+0.476%	140,221	+10,118.009%
2023-11-27	10.5300	10.6000	10.4800	10.5000	-0.285%	129,969	+10,166.667%
2023-11-24	10.6900	10.6900	10.3900	10.5300	+1.056%	192,497	+10,137.417%
2023-11-23	10.4600	10.6000	10.3800	10.4200	-1.139%	93,979	+10,245.489%
2023-11-22	10.4500	10.6700	10.3800	10.5400	+0.573%	163,564	+10,127.704%
2023-11-21	10.6500	10.9500	10.4400	10.4800	-3.499%	138,867	+10,186.260%
2023-11-20	10.9500	11.0200	10.8300	10.8600	-0.275%	122,229	+9,826.335%
2023-11-17	11.0000	11.0000	10.8700	10.8900	+0.833%	105,601	+9,798.990%
2023-11-16	11.2000	11.2000	10.8000	10.8000	-4.594%	240,315	+9,881.481%
2023-11-15	11.1800	11.4900	11.0800	11.3200	+3.473%	498,613	+9,422.968%
2023-11-14	10.5000	11.0100	10.3500	10.9400	+4.489%	148,243	+9,753.748%
2023-11-13	10.7000	10.7000	10.3300	10.4700	0.000%	120,835	+10,196.084%
2023-11-10	10.3600	10.5500	10.2900	10.4700	-1.505%	130,333	+10,196.084%
2023-11-09	10.2000	10.6300	10.2000	10.6300	+2.408%	197,066	+10,041.110%
2023-11-08	10.0300	10.4000	10.0300	10.3800	+0.875%	325,066	+10,285.356%
2023-11-07	10.2100	10.3100	10.1500	10.2900	+0.981%	259,351	+10,376.190%
2023-11-06	10.2800	10.3700	10.1900	10.1900	-1.830%	158,311	+10,478.999%
2023-11-03	10.2300	10.4500	10.0700	10.3800	+2.772%	132,761	+10,285.356%
2023-11-02	9.9600	10.1100	9.8200	10.1000	+3.325%	209,551	+10,573.267%
2023-11-01	9.8250	9.8400	9.6600	9.7750	+0.205%	191,656	+10,928.133%
2023-10-31	9.8650	9.9700	9.6750	9.7550	-0.964%	213,076	+10,950.743%
2023-10-30	9.9600	9.9600	9.6850	9.8500	+1.129%	123,727	+10,844.162%
2023-10-27	9.8950	9.8950	9.6800	9.7400	-0.916%	118,108	+10,967.762%
2023-10-26	9.8950	9.9350	9.6900	9.8300	-2.577%	644,426	+10,866.429%
2023-10-25	9.9550	10.1600	9.8300	10.0900	+0.950%	265,986	+10,583.845%
2023-10-24	10.2800	10.2800	9.9950	9.9950	-2.772%	304,097	+10,685.393%
2023-10-23	10.1500	10.2800	10.0600	10.2800	+0.883%	337,553	+10,386.381%
2023-10-20	10.2400	10.2400	10.0400	10.1900	-0.875%	263,092	+10,478.999%
2023-10-19	10.3400	10.4900	10.1900	10.2800	-0.868%	555,226	+10,386.381%
2023-10-18	10.5000	10.5200	10.3100	10.3700	-1.238%	604,124	+10,295.371%
2023-10-17	10.4000	10.5100	10.3500	10.5000	+0.962%	146,772	+10,166.667%
2023-10-16	10.1800	10.4000	10.0600	10.4000	+2.463%	182,265	+10,265.385%
2023-10-13	10.6300	10.6300	10.1500	10.1500	-2.122%	297,756	+10,520.690%
2023-10-12	10.5000	10.5000	10.3400	10.3700	+0.097%	171,149	+10,295.371%
2023-10-11	10.4900	10.5800	10.3200	10.3600	-1.521%	331,497	+10,305.405%
2023-10-10	10.4600	10.5800	10.4500	10.5200	+1.544%	1,559,484	+10,147.148%
2023-10-09	10.3200	10.3600	10.2200	10.3600	-0.096%	193,760	+10,305.405%
2023-10-06	10.2100	10.3700	10.1900	10.3700	+1.369%	127,282	+10,295.371%
2023-10-05	10.1600	10.2600	10.0500	10.2300	+2.402%	417,357	+10,437.634%
2023-10-04	9.9000	10.0900	9.9000	9.9900	-0.299%	390,870	+10,690.791%
2023-10-03	10.2900	10.3300	10.0200	10.0200	-3.931%	182,745	+10,658.483%
2023-10-02	10.5500	10.6100	10.3500	10.4300	-0.667%	425,674	+10,235.570%
2023-09-29	10.3900	10.5800	10.3700	10.5000	+1.156%	249,063	+10,166.667%
2023-09-28	10.3500	10.4400	10.3200	10.3800	-0.096%	409,246	+10,285.356%
2023-09-27	10.4500	10.5300	10.3600	10.3900	+0.096%	345,671	+10,275.361%
2023-09-26	10.4500	10.5500	10.3800	10.3800	-1.049%	373,695	+10,285.356%
2023-09-25	10.5400	10.6200	10.4100	10.4900	-1.038%	210,517	+10,176.454%
2023-09-22	10.3400	10.6800	10.3100	10.6000	+0.284%	502,530	+10,069.811%
2023-09-21	10.5700	11.0700	10.5700	10.5700	-0.283%	583,702	+10,098.675%
2023-09-20	11.2900	11.3200	10.2000	10.6000	-2.124%	433,631	+10,069.811%
2023-09-19	10.8500	10.9400	10.7800	10.8300	-0.733%	757,486	+9,853.832%
2023-09-18	11.2800	11.3100	10.8700	10.9100	-3.022%	213,702	+9,780.843%
2023-09-15	11.4300	11.5300	11.2500	11.2500	-1.661%	392,318	+9,482.222%
2023-09-14	11.4300	11.4400	11.0100	11.4400	+2.417%	191,872	+9,323.077%
2023-09-13	11.6100	11.6100	11.1500	11.1700	-1.325%	107,757	+9,550.850%
2023-09-12	11.4600	11.4600	11.2400	11.3200	+0.177%	116,674	+9,422.968%
2023-09-11	11.2100	11.3200	11.1800	11.3000	+0.713%	92,256	+9,439.823%
2023-09-08	11.3000	11.3000	11.1100	11.2200	-0.267%	253,890	+9,507.843%
2023-09-07	11.2000	11.4100	11.2000	11.2500	-0.618%	157,423	+9,482.222%
2023-09-06	11.7300	11.7300	11.2800	11.3200	-0.702%	125,384	+9,422.968%
2023-09-05	11.1400	11.4600	11.1400	11.4000	+0.885%	78,261	+9,356.140%
2023-09-04	11.4500	11.4600	11.2700	11.3000	-1.310%	67,258	+9,439.823%
2023-09-01	11.6500	11.7200	11.4400	11.4500	-1.632%	109,014	+9,314.847%
2023-08-31	11.4500	11.7100	11.4400	11.6400	+2.105%	182,354	+9,161.168%
2023-08-30	11.4800	11.5600	11.4000	11.4000	-0.437%	99,281	+9,356.140%
2023-08-29	11.2900	11.4500	11.1900	11.4500	+2.141%	156,345	+9,314.847%
2023-08-25	10.9700	11.2800	10.9700	11.2100	+0.538%	103,961	+9,516.414%
2023-08-23	11.0600	11.1500	10.9200	11.1500	+0.450%	89,351	+9,568.161%
2023-08-22	11.2800	11.3000	11.0200	11.1000	-1.070%	69,808	+9,611.712%
2023-08-21	11.0800	11.3200	11.0800	11.2200	+0.179%	144,386	+9,507.843%
2023-08-18	11.4600	11.4600	11.0700	11.2000	-2.269%	141,703	+9,525.000%
2023-08-17	12.1700	12.1700	11.4100	11.4600	-3.373%	234,499	+9,306.632%
2023-08-16	11.9800	12.0300	11.8000	11.8600	-0.420%	151,599	+8,989.376%
2023-08-15	11.9300	11.9400	11.7600	11.9100	+0.506%	105,402	+8,951.217%
2023-08-14	11.9200	11.9200	11.6000	11.8500	+2.155%	136,172	+8,997.046%
2023-08-11	11.5100	11.7800	11.5100	11.6000	-1.778%	163,950	+9,193.103%
2023-08-10	11.9600	11.9600	11.6800	11.8100	+1.027%	763,916	+9,027.858%
2023-08-09	11.8300	11.9200	11.6700	11.6900	+1.652%	139,078	+9,121.557%
2023-08-07	11.5800	11.7200	11.5000	11.5000	-1.541%	138,373	+9,273.913%
2023-08-04	11.3900	11.6800	11.3600	11.6800	+2.636%	140,971	+9,129.452%
2023-08-03	11.2200	11.4000	11.1800	11.3800	+0.353%	119,441	+9,372.759%
2023-08-02	11.4100	11.6000	11.3400	11.3400	-2.661%	279,266	+9,406.173%
2023-08-01	11.2200	11.6500	11.2200	11.6500	+3.280%	163,131	+9,153.219%
2023-07-28	11.0800	11.2800	11.0700	11.2800	-0.966%	119,306	+9,456.738%
2023-07-27	11.3700	11.5800	11.3300	11.3900	+1.155%	173,652	+9,364.442%
2023-07-26	11.2500	11.2600	11.1800	11.2600	+0.536%	412,773	+9,473.712%
2023-07-25	11.0500	11.2200	11.0500	11.2000	+0.089%	269,559	+9,525.000%
2023-07-24	11.1500	11.2200	11.1100	11.1900	+0.359%	97,706	+9,533.601%
2023-07-21	11.3100	11.3100	11.1500	11.1500	-1.327%	226,558	+9,568.161%
2023-07-20	11.1800	11.6000	11.1800	11.3000	+1.527%	299,160	+9,439.823%
2023-07-19	10.9400	11.2300	10.9300	11.1300	+2.865%	234,127	+9,585.535%
2023-07-18	10.5500	10.8200	10.5300	10.8200	+2.754%	280,458	+9,863.031%
2023-07-17	10.5200	10.5400	10.3800	10.5300	+0.477%	501,062	+10,137.417%
2023-07-14	10.7400	10.7400	10.4000	10.4800	+0.191%	294,365	+10,186.260%
2023-07-13	10.9900	10.9900	10.4600	10.4600	-2.698%	255,823	+10,205.927%
2023-07-12	10.3400	10.8800	10.3200	10.7500	+4.066%	618,305	+9,927.907%
2023-07-11	10.4100	10.4400	10.3100	10.3300	0.000%	330,978	+10,335.624%
2023-07-10	10.3000	10.3500	10.2600	10.3300	-0.193%	156,197	+10,335.624%
2023-07-07	9.8050	10.3500	9.8050	10.3500	+4.282%	224,341	+10,315.459%
2023-07-06	10.2700	10.4200	9.9250	9.9250	-4.933%	297,916	+10,761.461%
2023-07-05	10.6800	10.8400	10.4400	10.4400	-2.612%	268,434	+10,225.670%
2023-07-04	10.7000	10.7300	10.3800	10.7200	-4.286%	339,201	+9,955.970%
2023-07-03	10.9600	11.2300	10.9600	11.2000	-0.089%	218,381	+9,525.000%
2023-06-30	10.9700	11.3700	10.9700	11.2100	-0.178%	360,102	+9,516.414%
2023-06-29	11.1500	11.2900	11.1000	11.2300	+0.537%	175,773	+9,499.288%
2023-06-28	11.0400	11.3100	10.9000	11.1700	+3.235%	155,437	+9,550.850%
2023-06-27	10.9500	10.9500	10.6800	10.8200	+0.745%	169,044	+9,863.031%
2023-06-26	10.6000	10.7400	10.5200	10.7400	+0.750%	273,328	+9,937.244%
2023-06-23	10.9300	11.0500	10.6000	10.6600	-2.914%	240,186	+10,012.570%
2023-06-22	10.8600	11.0500	10.7300	10.9800	-1.701%	447,992	+9,717.851%
2023-06-21	11.2100	11.2600	11.0900	11.1700	-1.759%	132,589	+9,550.850%
2023-06-20	11.3900	11.4200	11.3200	11.3700	-0.438%	203,180	+9,381.091%
2023-06-19	11.0500	11.4200	11.0500	11.4200	+0.617%	113,846	+9,339.580%
2023-06-16	11.2000	11.4000	11.1400	11.3500	+0.088%	291,457	+9,397.797%
2023-06-15	11.6600	11.6600	11.2400	11.3400	-2.073%	126,162	+9,406.173%
2023-06-14	11.7100	11.7100	11.4900	11.5800	-0.515%	478,184	+9,209.154%
2023-06-13	11.7700	11.8300	11.6400	11.6400	-0.683%	309,314	+9,161.168%
2023-06-12	11.5600	11.7200	11.5500	11.7200	+1.913%	473,984	+9,097.952%
2023-06-09	11.3500	11.5000	11.3300	11.5000	+0.087%	613,021	+9,273.913%
2023-06-08	11.5400	11.5400	11.3700	11.4900	0.000%	193,827	+9,282.071%
2023-06-07	11.4100	11.5400	11.2800	11.4900	+2.043%	171,601	+9,282.071%
2023-06-06	11.1300	11.2900	11.1100	11.2600	-0.530%	279,219	+9,473.712%
2023-06-05	11.6200	11.6200	11.2900	11.3200	-0.440%	247,416	+9,422.968%
2023-06-02	11.0000	11.4100	11.0000	11.3700	+1.791%	287,905	+9,381.091%
2023-06-01	10.7200	11.2000	10.7200	11.1700	+2.477%	186,780	+9,550.850%
2023-05-31	11.2000	11.2000	10.8700	10.9000	-1.978%	730,635	+9,789.908%
2023-05-30	10.9500	11.1600	10.8600	11.1200	+0.907%	512,114	+9,594.245%
2023-05-26	11.4400	11.4400	10.9400	11.0200	-1.519%	222,310	+9,682.214%
2023-05-25	11.5300	11.5300	10.9400	11.1900	-0.710%	144,657	+9,533.601%
2023-05-24	11.4800	11.5100	11.2200	11.2700	-2.929%	430,459	+9,465.217%
2023-05-23	11.8000	11.8700	11.5900	11.6100	-1.276%	467,806	+9,185.099%
2023-05-22	11.8900	11.8900	11.5300	11.7600	+1.818%	197,727	+9,066.667%
2023-05-19	11.5900	11.6500	11.5500	11.5500	+0.087%	176,659	+9,233.333%
2023-05-18	11.4000	11.6000	11.4000	11.5400	+0.435%	199,173	+9,241.421%
2023-05-17	11.4300	11.5800	11.4200	11.4900	0.000%	340,438	+9,282.071%
2023-05-16	11.4100	11.6100	11.4100	11.4900	-0.691%	137,805	+9,282.071%
2023-05-15	11.7900	11.7900	11.5200	11.5700	-0.173%	138,141	+9,217.200%
2023-05-12	11.6100	11.6800	11.5400	11.5900	0.000%	199,940	+9,201.122%
2023-05-11	11.4600	11.6700	11.4200	11.5900	+1.046%	306,263	+9,201.122%
2023-05-10	11.6500	11.6500	11.3900	11.4700	-1.121%	809,266	+9,298.431%
2023-05-09	11.5900	11.6700	11.5400	11.6000	+0.259%	205,169	+9,193.103%
2023-05-05	11.5400	11.7000	11.5100	11.5700	+0.434%	107,443	+9,217.200%
2023-05-04	11.6200	11.7600	11.4600	11.5200	-2.207%	216,368	+9,257.639%
2023-05-03	11.8000	11.8700	11.6800	11.7800	+1.290%	398,098	+9,051.104%
2023-05-02	11.6000	11.7200	11.5400	11.6300	+1.483%	238,342	+9,169.132%
2023-04-28	11.1600	11.5500	11.1600	11.4600	+0.526%	508,421	+9,306.632%
2023-04-27	11.4900	11.7100	11.3700	11.4000	-2.730%	212,839	+9,356.140%
2023-04-26	11.6400	11.7800	11.4900	11.7200	+1.209%	257,046	+9,097.952%
2023-04-25	11.6100	11.6800	11.3600	11.5800	-0.172%	355,080	+9,209.154%
2023-04-24	11.6400	11.7700	11.6000	11.6000	+1.487%	707,719	+9,193.103%
2023-04-21	11.4300	11.4300	11.2000	11.4300	+0.616%	433,234	+9,331.321%
2023-04-20	11.2400	11.4700	11.2000	11.3600	-0.088%	645,584	+9,389.437%
2023-04-19	11.5700	11.5700	11.3200	11.3700	-0.438%	260,364	+9,381.091%
2023-04-18	11.1400	11.5200	11.1400	11.4200	+0.175%	297,471	+9,339.580%
2023-04-17	11.4900	11.4900	11.3300	11.4000	+0.441%	485,218	+9,356.140%
2023-04-14	11.0900	11.3900	11.0900	11.3500	+2.344%	301,022	+9,397.797%
2023-04-13	11.1600	11.2000	11.0100	11.0900	-0.894%	365,158	+9,620.469%
2023-04-12	10.9900	11.1900	10.9600	11.1900	+1.635%	693,399	+9,533.601%
2023-04-11	10.8900	11.0900	10.8900	11.0100	+1.850%	856,983	+9,691.099%
2023-04-06	10.6100	10.9800	10.6100	10.8100	-0.552%	194,089	+9,872.248%
2023-04-05	11.1000	11.1000	10.8400	10.8700	-0.731%	454,821	+9,817.203%
2023-04-04	10.9300	11.0400	10.9300	10.9500	-0.455%	376,665	+9,744.749%
2023-04-03	11.0500	11.1200	10.9500	11.0000	-0.452%	745,993	+9,700.000%
2023-03-31	11.1700	11.2000	11.0500	11.0500	-0.897%	313,312	+9,655.656%
2023-03-30	11.1500	11.2800	11.1100	11.1500	+0.270%	744,099	+9,568.161%
2023-03-29	11.1500	11.1500	10.8000	11.1200	0.000%	526,282	+9,594.245%
2023-03-28	11.3200	11.3200	11.0000	11.1200	-1.156%	609,339	+9,594.245%
2023-03-27	11.3300	11.4100	11.2000	11.2500	-0.881%	1,064,998	+9,482.222%
2023-03-24	11.2500	11.4200	11.1700	11.3500	-1.132%	1,437,905	+9,397.797%
2023-03-23	11.4000	11.6000	11.4000	11.4800	-1.375%	217,457	+9,290.244%
2023-03-22	11.5600	11.6500	11.4400	11.6400	+1.042%	197,414	+9,161.168%
2023-03-21	11.1000	11.5300	11.1000	11.5200	+2.857%	443,236	+9,257.639%
2023-03-20	11.2700	11.3200	10.8100	11.2000	+0.629%	531,198	+9,525.000%
2023-03-17	11.5600	11.5600	11.0300	11.1300	-1.765%	534,640	+9,585.535%
2023-03-16	11.3900	11.4500	11.1600	11.3300	-3.410%	793,242	+9,414.563%
2023-03-15	12.4400	12.4400	11.5700	11.7300	-3.931%	322,331	+9,090.111%
2023-03-14	12.2500	12.2500	11.8400	12.2100	+2.519%	475,942	+8,728.829%
2023-03-13	12.5500	12.5500	11.8600	11.9100	-4.106%	394,013	+8,951.217%
2023-03-10	12.4500	12.5200	12.2100	12.4200	-2.588%	353,314	+8,579.549%
2023-03-09	12.7600	12.8600	12.4900	12.7500	+0.950%	1,051,883	+8,354.902%
2023-03-08	12.5000	12.6300	12.5000	12.6300	+0.159%	840,959	+8,435.234%
2023-03-07	12.9200	12.9200	12.5500	12.6100	-0.395%	708,936	+8,448.771%
2023-03-06	12.5500	12.7300	12.4800	12.6600	+0.876%	659,060	+8,415.008%
2023-03-03	12.5300	12.5800	12.4700	12.5500	0.000%	275,562	+8,489.641%
2023-03-02	12.4500	12.5500	12.3800	12.5500	+0.803%	310,961	+8,489.641%
2023-03-01	12.5900	12.6500	12.4100	12.4500	-0.955%	394,812	+8,558.635%
2023-02-28	12.5800	12.5800	12.2000	12.5700	+2.195%	1,045,274	+8,475.975%
2023-02-27	12.3600	12.3700	12.2600	12.3000	-0.162%	533,907	+8,664.228%
2023-02-24	12.2900	12.3700	12.1900	12.3200	+0.654%	358,830	+8,650.000%
2023-02-23	11.9600	12.3800	11.9600	12.2400	+1.830%	460,364	+8,707.190%
2023-02-22	11.7200	12.0500	11.7200	12.0200	+0.250%	348,064	+8,868.386%
2023-02-21	12.0500	12.1600	11.8500	11.9900	-0.167%	310,235	+8,890.826%
2023-02-20	12.0000	12.3100	12.0000	12.0100	-1.879%	296,170	+8,875.853%
2023-02-17	12.2300	12.5300	12.0200	12.2400	+1.493%	420,551	+8,707.190%
2023-02-16	12.0000	12.0600	11.7200	12.0600	+2.203%	579,448	+8,838.640%
2023-02-15	11.9200	11.9200	11.6000	11.8000	+0.941%	718,466	+9,035.593%
2023-02-14	11.7800	11.8500	11.6200	11.6900	-0.680%	364,207	+9,121.557%
2023-02-13	11.5200	11.7700	11.3700	11.7700	+1.905%	330,707	+9,058.879%
2023-02-10	11.8800	11.8800	11.4100	11.5500	-2.614%	356,247	+9,233.333%
2023-02-09	11.8700	11.9100	11.6600	11.8600	+0.508%	426,480	+8,989.376%
2023-02-08	12.1200	12.1200	11.7900	11.8000	-0.254%	315,266	+9,035.593%
2023-02-07	12.1900	12.1900	11.6900	11.8300	-1.417%	444,001	+9,012.426%
2023-02-06	12.3400	12.3400	11.8900	12.0000	-2.755%	352,202	+8,883.333%
2023-02-03	12.4400	12.4400	12.0000	12.3400	+1.480%	287,072	+8,635.818%
2023-02-02	11.7800	12.2500	11.7800	12.1600	+3.226%	620,875	+8,765.132%
2023-02-01	11.4100	11.8200	11.4100	11.7800	+1.116%	603,521	+9,051.104%
2023-01-31	11.6400	11.6900	11.5200	11.6500	+0.431%	530,428	+9,153.219%
2023-01-30	11.2800	11.6000	11.2800	11.6000	+0.870%	933,396	+9,193.103%
2023-01-27	11.0000	11.5000	11.0000	11.5000	+2.222%	618,470	+9,273.913%
2023-01-26	11.0400	11.3400	10.9200	11.2500	+3.211%	1,259,130	+9,482.222%
2023-01-25	11.1400	11.1400	10.8100	10.9000	-0.183%	1,021,226	+9,789.908%
2023-01-24	10.8700	11.0600	10.8600	10.9200	+0.924%	1,399,426	+9,771.795%
2023-01-23	11.0000	11.0000	10.6500	10.8200	+0.651%	390,736	+9,863.031%
2023-01-20	10.5100	10.8500	10.4900	10.7500	+3.167%	937,528	+9,927.907%
2023-01-19	11.0400	11.0400	10.1700	10.4200	-2.980%	813,409	+10,245.489%
2023-01-18	10.4100	10.8000	10.3400	10.7400	+3.768%	511,974	+9,937.244%
2023-01-17	10.5500	10.6400	10.2500	10.3500	-3.271%	851,009	+10,315.459%
2023-01-16	10.4900	10.7200	10.4300	10.7000	+2.002%	334,937	+9,974.766%
2023-01-13	10.0900	10.5300	10.0900	10.4900	+1.647%	457,523	+10,176.454%
2023-01-12	10.2700	10.3300	10.1200	10.3200	+1.176%	636,670	+10,345.736%
2023-01-11	10.1500	10.3200	10.1100	10.2000	+0.890%	362,310	+10,468.627%
2023-01-10	10.2500	10.2700	10.1000	10.1100	-0.979%	345,456	+10,562.710%
2023-01-09	10.4500	10.4800	10.1500	10.2100	-1.543%	277,590	+10,458.276%
2023-01-06	10.8800	10.8800	10.3100	10.3700	-4.688%	274,908	+10,295.371%
2023-01-05	10.3200	10.8900	10.2900	10.8800	+6.562%	1,048,165	+9,808.088%
2023-01-04	9.9200	10.2100	9.9200	10.2100	+3.027%	212,179	+10,458.276%
2023-01-03	9.7550	10.0000	9.7550	9.9100	+1.226%	288,825	+10,777.901%
2022-12-30	9.8600	9.9950	9.7750	9.7900	-0.255%	110,406	+10,911.236%
2022-12-29	9.8800	9.8800	9.4850	9.8150	+1.186%	625,734	+10,883.189%
2022-12-28	9.5850	9.7050	9.5000	9.7000	+1.571%	242,370	+11,013.402%
2022-12-23	9.6150	9.6300	9.5500	9.5500	-0.209%	73,091	+11,187.958%
2022-12-22	9.6150	9.7050	9.5300	9.5700	-1.034%	253,484	+11,164.368%
2022-12-21	9.4450	9.6750	9.4450	9.6700	+1.629%	1,246,068	+11,047.880%
2022-12-20	9.4900	9.6050	9.4250	9.5150	-0.157%	283,610	+11,229.480%
2022-12-19	9.6700	9.6700	9.3700	9.5300	+0.793%	153,947	+11,211.647%
2022-12-16	9.8250	9.8250	9.3050	9.4550	-1.562%	466,889	+11,301.375%
2022-12-15	9.6000	9.6200	9.4500	9.6050	-0.311%	155,403	+11,123.321%
2022-12-13	9.3200	9.8350	9.3200	9.6350	+0.943%	674,462	+11,088.376%
2022-12-12	9.8000	9.8000	9.4100	9.5450	-2.203%	489,623	+11,193.871%
2022-12-09	9.9100	9.9100	9.6500	9.7600	+0.567%	291,352	+10,945.082%
2022-12-08	9.8650	9.9550	9.6150	9.7050	-1.970%	544,339	+11,007.676%
2022-12-07	10.1500	10.1500	9.9000	9.9000	-2.077%	437,065	+10,788.889%
2022-12-06	10.2900	10.2900	10.0200	10.1100	-1.270%	514,032	+10,562.710%
2022-12-05	10.2900	10.4800	10.1700	10.2400	+0.196%	336,481	+10,427.344%
2022-12-02	10.1000	10.4300	10.0300	10.2200	+1.490%	310,400	+10,447.945%
2022-12-01	10.3300	10.3300	9.9550	10.0700	+0.099%	247,876	+10,605.065%
2022-11-30	10.3000	10.3000	9.9900	10.0600	+0.299%	348,155	+10,615.706%
2022-11-29	10.1300	10.1300	9.9600	10.0300	+1.160%	291,637	+10,647.757%
2022-11-28	9.8750	10.0900	9.8650	9.9150	-0.949%	177,946	+10,772.416%
2022-11-25	9.7900	10.0500	9.7900	10.0100	+0.100%	1,398,753	+10,669.231%
2022-11-24	10.1000	10.1000	9.8600	10.0000	+0.200%	434,209	+10,680.000%

.dark-mode .qYf6nn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYf6nn{ color: #333333; background-color: white; border: 2px solid #333333; }DNLMDUNELM GROUP PLCstock LSE

DNLM
DUNELM GROUP PLC
stock LSE