Dark

DNLMY
DUNELM GROUP PLC U/ADR
stock OTC

Inactive

Feb 3, 2020

15.05USD+46.829%(+4.80)627

Pre-market

0.00USD-100.000%(-10.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-03	15.0500	15.0500	15.0500	15.0500	+46.829%	627	0.000%
2019-10-15	10.2500	10.2500	10.2500	10.2500	-9.692%	731	+46.829%
2019-06-11	11.3500	11.3500	11.3500	11.3500	0.000%	505	+32.599%
2019-05-13	11.3500	11.3500	11.3500	11.3500	-0.873%	100	+32.599%
2019-05-09	11.4500	11.4500	11.4500	11.4500	+0.881%	100	+31.441%
2019-05-07	11.3500	11.3500	11.3500	11.3500	+3.182%	224	+32.599%
2019-04-23	11.3200	11.3200	11.0000	11.0000	0.000%	2,796	+36.818%
2019-03-04	11.6700	11.6700	11.0000	11.0000	-0.362%	400	+36.818%
2019-03-01	11.0400	11.0400	11.0400	11.0400	+10.732%	300	+36.322%
2019-01-29	9.9700	9.9700	9.9700	9.9700	+7.784%	100	+50.953%
2019-01-23	9.1800	9.2500	9.1800	9.2500	0.000%	2,777	+62.703%
2019-01-22	9.2500	9.2500	9.2500	9.2500	+17.535%	713	+62.703%
2018-10-12	7.8500	7.8700	7.8500	7.8700	+5.214%	200	+91.233%
2018-10-11	7.4800	7.4800	7.4800	7.4800	-2.604%	100	+101.203%
2018-09-17	7.6800	7.6800	7.6800	7.6800	+6.519%	100	+95.964%
2018-09-12	7.2100	7.2100	7.2100	7.2100	+9.077%	100	+108.738%
2018-08-31	6.6100	6.6100	6.6100	6.6100	-6.770%	1,300	+127.685%
2018-05-30	7.0900	7.0900	7.0900	7.0900	+0.710%	256	+112.271%
2018-05-29	7.0400	7.0400	7.0400	7.0400	-12.110%	256	+113.778%
2018-04-12	8.0000	8.0100	8.0000	8.0100	+2.038%	250	+87.890%
2018-03-21	7.6500	7.8500	7.6500	7.8500	-12.778%	1,650	+91.720%
2018-01-23	9.2200	9.2200	9.0000	9.0000	-4.255%	508	+67.222%
2017-12-19	9.4000	9.4000	9.4000	9.4000	-1.674%	209	+60.106%
2017-12-14	9.5900	9.5900	9.5600	9.5600	+2.796%	1,527	+57.427%
2017-11-22	9.3000	9.3000	9.3000	9.3000	+0.324%	386	+61.828%
2017-11-20	9.2700	9.2700	9.2700	9.2700	+3.115%	200	+62.352%
2017-11-17	9.1300	9.1300	8.9900	8.9900	-4.463%	686	+67.408%
2017-11-08	9.2600	9.4100	9.2600	9.4100	+5.022%	1,802	+59.936%
2017-11-03	9.1200	9.1200	8.9600	8.9600	-10.490%	1,802	+67.969%
2017-10-24	10.0100	10.0100	10.0100	10.0100	-0.989%	1,000	+50.350%
2017-10-17	10.1100	10.1100	10.1100	10.1100	+5.864%	495	+48.863%
2017-10-02	9.5500	9.5500	9.5500	9.5500	+3.243%	500	+57.592%
2017-09-27	9.2500	9.2500	9.2500	9.2500	+1.537%	735	+62.703%
2017-09-26	9.1100	9.1100	9.1100	9.1100	+7.051%	700	+65.203%
2017-09-18	8.5100	8.5100	8.5100	8.5100	+5.583%	1,175	+76.851%
2017-09-12	8.0600	8.0600	8.0600	8.0600	+9.066%	164	+86.725%
2017-08-30	7.3900	7.3900	7.3900	7.3900	-6.692%	101	+103.654%
2017-08-16	7.9200	7.9200	7.9200	7.9200	+3.529%	100	+90.025%
2017-07-31	7.6500	7.6500	7.6500	7.6500	+1.864%	200	+96.732%
2017-07-21	7.5100	7.5100	7.5100	7.5100	0.000%	175	+100.399%
2017-07-20	7.5100	7.5100	7.5100	7.5100	+0.535%	129	+100.399%
2017-07-18	7.4700	7.4700	7.4700	7.4700	-5.323%	100	+101.473%
2017-07-07	7.8900	7.8900	7.8900	7.8900	+3.953%	200	+90.748%
2017-07-05	7.5900	7.5900	7.5900	7.5900	-1.300%	100	+98.287%
2017-07-03	7.6900	7.6900	7.6900	7.6900	-1.410%	136	+95.709%
2017-06-29	7.8000	7.8000	7.8000	7.8000	+3.311%	252	+92.949%
2017-06-22	7.5500	7.5500	7.5500	7.5500	-4.792%	149	+99.338%
2017-05-26	7.9300	7.9300	7.9300	7.9300	+0.380%	160	+89.786%
2017-05-25	7.9000	7.9000	7.9000	7.9000	0.000%	145	+90.506%
2017-05-23	8.0200	8.0200	7.9000	7.9000	-3.893%	495	+90.506%
2017-05-10	8.2300	8.2300	8.2200	8.2200	+0.122%	2,254	+83.090%
2017-05-09	8.2100	8.2100	8.2100	8.2100	+4.719%	1,111	+83.313%
2017-05-04	7.8400	7.8400	7.8400	7.8400	+1.292%	598	+91.964%
2017-04-26	7.7000	7.7400	7.7000	7.7400	-1.652%	948	+94.444%
2017-04-25	7.8700	7.8700	7.8700	7.8700	-1.255%	551	+91.233%
2017-04-19	7.8000	7.9700	7.8000	7.9700	+5.284%	10,278	+88.833%
2017-04-07	7.5700	7.5700	7.5700	7.5700	-3.321%	278	+98.811%
2017-04-03	7.9100	7.9100	7.8300	7.8300	-2.974%	554	+92.209%
2017-03-31	8.0700	8.0700	8.0700	8.0700	+3.594%	236	+86.493%
2017-03-30	7.7900	7.7900	7.7900	7.7900	-1.765%	187	+93.196%
2017-03-21	8.1300	8.1300	7.9300	7.9300	+2.720%	667	+89.786%
2017-03-13	7.8200	7.8200	7.7200	7.7200	+0.915%	566	+94.948%
2017-03-09	7.7200	7.7200	7.6500	7.6500	-5.672%	234	+96.732%
2017-02-27	8.1100	8.1100	8.1100	8.1100	0.000%	372	+85.573%
2017-02-24	8.1400	8.1400	8.1100	8.1100	+5.737%	1,200	+85.573%
2017-02-16	7.6900	7.7900	7.6700	7.6700	-1.414%	42,775	+96.219%
2017-02-15	7.8500	8.0100	7.7800	7.7800	-0.639%	125,430	+93.445%
2017-02-14	7.8500	7.8500	7.8300	7.8300	-2.125%	137,626	+92.209%
2017-02-13	8.0000	8.0000	8.0000	8.0000	-0.744%	385	+88.125%
2017-02-10	8.0600	8.0600	8.0600	8.0600	+3.333%	1,025	+86.725%
2017-02-09	7.7100	7.8000	7.7100	7.8000	+1.695%	908	+92.949%
2017-02-08	7.6700	7.6700	7.6700	7.6700	-9.765%	1,480	+96.219%
2017-02-07	8.5900	8.5900	8.5000	8.5000	+2.657%	297	+77.059%
2017-02-06	8.5500	8.5500	8.2800	8.2800	-4.608%	1,652	+81.763%
2017-02-01	8.4600	8.6800	8.4500	8.6800	-3.341%	996	+73.387%
2017-01-31	8.8100	8.9800	8.5900	8.9800	+4.056%	508	+67.595%
2017-01-30	8.3500	8.6300	8.3200	8.6300	+2.983%	879	+74.392%
2017-01-26	8.3800	8.3800	8.3800	8.3800	-3.678%	331	+79.594%
2017-01-24	8.5100	8.7000	8.5100	8.7000	+3.325%	2,082	+72.989%
2017-01-23	8.6200	8.6200	8.4200	8.4200	+3.313%	4,739	+78.741%
2017-01-20	8.2300	8.4500	8.1100	8.1500	-3.321%	1,616	+84.663%
2017-01-18	8.1800	8.4300	8.1800	8.4300	-2.204%	1,167	+78.529%
2017-01-17	8.2400	8.6200	8.2400	8.6200	+1.055%	1,782	+74.594%
2017-01-13	8.4800	8.6500	8.4800	8.5300	-7.684%	1,185	+76.436%
2017-01-12	9.2000	9.2400	9.2000	9.2400	-4.348%	645	+62.879%
2017-01-11	9.7500	9.7500	9.6600	9.6600	-0.310%	373	+55.797%
2017-01-10	9.6900	9.6900	9.6900	9.6900	+0.623%	187	+55.315%
2017-01-09	9.6300	9.6300	9.6300	9.6300	-4.936%	201	+56.282%
2017-01-05	9.8300	10.1300	9.8300	10.1300	+5.521%	477	+48.569%
2017-01-04	9.6000	9.6000	9.6000	9.6000	-1.840%	618	+56.771%
2017-01-03	9.7800	9.7900	9.5600	9.7800	+3.056%	1,492	+53.885%
2016-12-30	9.6500	9.7600	9.4900	9.4900	-1.454%	2,766	+58.588%
2016-12-29	9.6100	9.9400	9.6100	9.6300	+0.627%	4,121	+56.282%
2016-12-28	9.5700	9.5700	9.5700	9.5700	+1.809%	256	+57.262%
2016-12-27	9.4600	9.4600	9.4000	9.4000	-0.844%	318	+60.106%
2016-12-23	9.4900	9.4900	9.4800	9.4800	-2.369%	1,160	+58.755%
2016-12-22	9.7700	9.7700	9.7100	9.7100	+0.206%	5,311	+54.995%
2016-12-20	9.7000	9.7200	9.6900	9.6900	-4.626%	2,966	+55.315%
2016-12-19	10.0100	10.1600	10.0100	10.1600	+2.316%	1,202	+48.130%
2016-12-16	9.8900	10.1900	9.8900	9.9300	+2.902%	1,068	+51.561%
2016-12-15	9.9900	9.9900	9.6500	9.6500	-6.763%	2,433	+55.959%
2016-12-14	10.3300	10.3500	10.3300	10.3500	+2.273%	915	+45.411%
2016-12-12	9.7600	10.1400	9.7600	10.1200	+5.417%	3,367	+48.715%
2016-12-09	9.7200	9.7200	9.6000	9.6000	+1.587%	345	+56.771%
2016-12-07	9.4500	9.4500	9.4500	9.4500	+0.532%	177	+59.259%
2016-12-05	9.7100	9.7100	9.4000	9.4000	+3.867%	320	+60.106%
2016-12-02	9.2700	9.2900	9.0500	9.0500	-0.768%	543	+66.298%
2016-12-01	9.1600	9.2900	9.1200	9.1200	+1.899%	434	+65.022%
2016-11-30	8.9000	9.1000	8.9000	8.9500	-3.556%	1,097	+68.156%
2016-11-29	9.2700	9.2800	9.2700	9.2800	+1.200%	522	+62.177%
2016-11-28	9.1900	9.1900	9.1700	9.1700	-2.757%	776	+64.122%
2016-11-25	9.4300	9.4300	9.2200	9.4300	+1.072%	403	+59.597%
2016-11-23	9.3300	9.3300	9.3300	9.3300	-0.639%	929	+61.308%
2016-11-22	9.3600	9.3900	9.3600	9.3900	+0.107%	294	+60.277%
2016-11-21	9.4500	9.4500	9.3800	9.3800	-1.471%	672	+60.448%
2016-11-18	9.5200	9.5200	9.5200	9.5200	-0.937%	413	+58.088%
2016-11-17	9.6100	9.6100	9.6100	9.6100	-0.928%	351	+56.608%
2016-11-16	9.6600	9.7000	9.5300	9.7000	+1.147%	599	+55.155%
2016-11-15	9.5900	9.5900	9.5900	9.5900	-0.519%	712	+56.934%
2016-11-14	9.6400	9.6400	9.6400	9.6400	+1.581%	131	+56.120%
2016-11-11	9.4400	9.4900	9.4400	9.4900	+3.716%	1,193	+58.588%
2016-11-10	9.1900	9.2000	9.1500	9.1500	-0.974%	669	+64.481%
2016-11-09	9.2800	9.2800	9.2400	9.2400	-2.326%	2,226	+62.879%
2016-11-08	9.4600	9.4600	9.4600	9.4600	+0.425%	279	+59.091%
2016-11-07	9.4200	9.4200	9.4200	9.4200	+1.838%	217	+59.766%
2016-11-04	9.4400	9.4400	9.2500	9.2500	-3.646%	2,881	+62.703%
2016-11-03	9.9300	9.9300	9.6000	9.6000	-0.208%	1,268	+56.771%
2016-11-02	9.6100	9.6200	9.6000	9.6200	-1.029%	8,670	+56.445%
2016-11-01	9.6500	9.7200	9.6500	9.7200	+3.735%	506	+54.835%
2016-10-31	9.4000	9.4200	9.3700	9.3700	+0.107%	1,418	+60.619%
2016-10-28	9.3200	9.4200	9.3200	9.3600	+0.429%	1,610	+60.791%
2016-10-27	9.2900	9.3900	9.2900	9.3200	-1.895%	1,797	+61.481%
2016-10-26	9.4900	9.5400	9.4900	9.5000	+2.260%	24,652	+58.421%
2016-10-25	9.2900	9.2900	9.2900	9.2900	+1.752%	1,125	+62.002%
2016-10-24	9.1300	9.1300	9.1300	9.1300	-3.793%	511	+64.841%
2016-10-21	9.3700	9.4900	9.3700	9.4900	+0.423%	631	+58.588%
2016-10-20	9.4500	9.4500	9.4500	9.4500	+0.318%	506	+59.259%
2016-10-18	9.4400	9.4400	9.4200	9.4200	-2.181%	1,119	+59.766%
2016-10-14	9.6300	9.6300	9.6300	9.6300	+0.838%	461	+56.282%
2016-10-11	9.5500	9.5500	9.5500	9.5500	-0.521%	202	+57.592%
2016-10-07	9.8600	9.8600	9.6000	9.6000	-6.524%	1,673	+56.771%
2016-10-06	10.2700	10.2700	10.2700	10.2700	-4.995%	395	+46.543%
2016-10-03	10.8100	10.8100	10.8100	10.8100	-0.460%	105	+39.223%
2016-09-30	10.9200	10.9200	10.8500	10.8600	-2.426%	673	+38.582%
2016-09-29	11.1300	11.1300	11.1300	11.1300	+3.056%	158	+35.220%
2016-09-27	10.9300	10.9300	10.8000	10.8000	-4.930%	455	+39.352%
2016-09-23	11.3000	11.3600	11.3000	11.3600	-3.319%	460	+32.482%
2016-09-16	11.7500	11.7500	11.7500	11.7500	+2.174%	184	+28.085%
2016-09-15	11.6000	11.6000	11.5000	11.5000	-2.542%	218	+30.870%
2016-09-14	11.8000	11.8000	11.8000	11.8000	-1.255%	427	+27.542%
2016-09-13	11.9800	11.9800	11.9000	11.9500	-0.830%	692	+25.941%
2016-09-12	12.0500	12.0500	12.0500	12.0500	+1.774%	386	+24.896%
2016-09-09	11.8400	11.8400	11.8400	11.8400	-1.086%	254	+27.111%
2016-09-07	12.2700	12.2700	11.9500	11.9700	-1.481%	19,123	+25.731%
2016-09-02	12.1500	12.1500	12.1500	12.1500	+3.846%	194	+23.868%
2016-08-31	11.7000	11.7000	11.7000	11.7000	+1.739%	139	+28.632%
2016-08-29	11.6600	11.9100	11.5000	11.5000	-1.203%	649	+30.870%
2016-08-26	11.6400	11.6400	11.6400	11.6400	-1.356%	177	+29.296%
2016-08-25	11.9200	11.9200	11.4900	11.8000	-0.757%	748	+27.542%
2016-08-22	11.7900	11.8900	11.7900	11.8900	+4.850%	280	+26.577%
2016-08-15	11.3400	11.3400	11.3400	11.3400	-2.073%	131	+32.716%
2016-08-10	11.5100	11.6800	11.3100	11.5800	-0.430%	32,937	+29.965%
2016-08-08	11.5300	11.6300	11.5200	11.6300	-0.683%	1,913	+29.407%
2016-08-05	11.5900	11.7100	11.5900	11.7100	+2.271%	1,390	+28.523%
2016-08-04	11.3800	11.4500	11.2500	11.4500	-0.087%	1,377	+31.441%
2016-08-02	11.4200	11.4700	11.4200	11.4600	+2.688%	855	+31.326%
2016-08-01	11.1100	11.1600	11.1100	11.1600	-0.800%	815	+34.857%
2016-07-29	11.1500	11.2500	11.1500	11.2500	+3.687%	1,390	+33.778%
2016-07-27	10.8500	10.8500	10.8500	10.8500	0.000%	740	+38.710%
2016-07-26	10.8500	10.8500	10.8500	10.8500	+0.185%	175	+38.710%
2016-07-25	10.8900	10.8900	10.8300	10.8300	+1.310%	1,038	+38.966%
2016-07-22	10.8300	10.8300	10.6900	10.6900	-0.927%	791	+40.786%
2016-07-21	10.7900	10.7900	10.7900	10.7900	-2.441%	707	+39.481%
2016-07-20	10.9900	11.0600	10.9000	11.0600	+1.935%	2,411	+36.076%
2016-07-13	10.8900	10.8900	10.8500	10.8500	+9.155%	370	+38.710%
2016-07-07	9.9400	9.9400	9.9400	9.9400	-0.101%	238	+51.408%
2016-07-06	9.9500	9.9500	9.9500	9.9500	+4.737%	302	+51.256%
2016-07-05	9.5000	9.5000	9.5000	9.5000	-11.215%	347	+58.421%
2016-07-01	10.4000	10.7100	10.4000	10.7000	+4.594%	1,682	+40.654%
2016-06-30	10.4000	10.5400	10.2300	10.2300	-1.729%	748	+47.116%
2016-06-29	10.4300	10.4300	10.4100	10.4100	+4.834%	493	+44.573%
2016-06-28	10.0000	10.0700	9.9300	9.9300	-2.647%	1,633	+51.561%
2016-06-27	10.2000	10.2000	10.2000	10.2000	-15.000%	288	+47.549%
2016-06-24	11.7900	12.0000	11.7900	12.0000	-12.600%	1,028	+25.417%
2016-06-22	13.9000	13.9000	13.6600	13.7300	+0.073%	592	+9.614%
2016-06-21	13.6400	13.7200	13.6400	13.7200	+5.946%	297	+9.694%
2016-06-17	12.9500	12.9500	12.9500	12.9500	+1.969%	308	+16.216%
2016-06-15	12.7000	12.7000	12.7000	12.7000	0.000%	390	+18.504%
2016-06-10	12.8000	12.8000	12.7000	12.7000	-2.308%	502	+18.504%
2016-06-09	13.0000	13.0000	13.0000	13.0000	-0.536%	617	+15.769%
2016-06-08	13.2900	13.4000	13.0700	13.0700	-2.317%	964	+15.149%
2016-06-07	13.5800	13.6400	13.3800	13.3800	-1.906%	3,053	+12.481%
2016-06-03	13.6400	13.6400	13.6400	13.6400	-1.159%	123	+10.337%
2016-06-02	13.8000	13.8000	13.8000	13.8000	+1.396%	168	+9.058%
2016-06-01	13.6100	13.6100	13.6100	13.6100	-1.733%	196	+10.580%
2016-05-25	13.9300	13.9400	13.8500	13.8500	+0.727%	764	+8.664%
2016-05-24	13.7800	13.8400	13.7500	13.7500	0.000%	1,570	+9.455%
2016-05-23	13.6800	13.7500	13.6800	13.7500	+2.230%	416	+9.455%
2016-05-19	13.8900	13.8900	13.4500	13.4500	+3.462%	309	+11.896%
2016-05-17	13.0000	13.0000	13.0000	13.0000	-1.887%	168	+15.769%
2016-05-16	13.1800	13.2500	12.9300	13.2500	+3.113%	3,967	+13.585%
2016-05-12	12.9300	13.2000	12.8500	12.8500	+1.181%	628	+17.121%
2016-05-10	12.7000	12.7000	12.7000	12.7000	-0.548%	373	+18.504%
2016-05-09	12.7700	12.7700	12.7700	12.7700	+1.189%	156	+17.854%
2016-05-06	12.6900	12.6900	12.6200	12.6200	-2.019%	308	+19.255%
2016-05-05	12.8400	12.8800	12.8400	12.8800	+0.233%	642	+16.848%
2016-05-02	12.8500	12.8500	12.8500	12.8500	-0.388%	398	+17.121%
2016-04-26	12.9000	12.9000	12.9000	12.9000	-1.225%	177	+16.667%
2016-04-25	13.0200	13.0600	13.0200	13.0600	+1.398%	818	+15.237%
2016-04-20	12.8800	12.8800	12.8800	12.8800	-0.155%	352	+16.848%
2016-04-19	12.9400	12.9400	12.9000	12.9000	+1.575%	1,146	+16.667%
2016-04-18	12.6500	12.7000	12.6000	12.7000	-2.232%	2,753	+18.504%
2016-04-15	12.8500	12.9900	12.7500	12.9900	+2.283%	1,340	+15.858%
2016-04-14	12.9700	12.9700	12.7000	12.7000	-1.244%	2,303	+18.504%
2016-04-13	12.8000	13.0000	12.8000	12.8600	-5.857%	3,226	+17.030%
2016-04-12	13.3400	13.6600	13.3400	13.6600	+3.250%	223	+10.176%
2016-04-11	13.4000	13.4000	13.2300	13.2300	+0.227%	586	+13.757%
2016-04-08	13.2500	13.2500	13.2000	13.2000	+0.763%	855	+14.015%
2016-04-07	13.0500	13.1900	13.0500	13.1000	+3.968%	15,108	+14.885%
2016-04-04	12.6500	13.3300	12.6000	12.6000	-0.395%	548	+19.444%
2016-04-01	12.6700	12.6700	12.6500	12.6500	-0.706%	499	+18.972%
2016-03-31	12.7400	12.7400	12.7400	12.7400	-4.354%	504	+18.132%
2016-03-30	13.3200	13.3200	13.3200	13.3200	+2.226%	304	+12.988%
2016-03-29	13.0300	13.0300	13.0300	13.0300	-2.324%	161	+15.503%
2016-03-24	13.4300	13.4300	13.3400	13.3400	+0.528%	436	+12.819%
2016-03-21	13.2300	13.5600	13.2300	13.2700	-7.591%	2,596	+13.414%
2016-03-17	14.2500	14.4300	14.2500	14.3600	+3.832%	808	+4.805%
2016-03-16	13.4700	13.8300	13.4700	13.8300	+0.072%	680	+8.821%
2016-03-15	13.8200	13.8200	13.8200	13.8200	+2.143%	583	+8.900%
2016-03-14	13.5400	13.5400	13.5300	13.5300	0.000%	2,038	+11.234%
2016-03-11	13.5300	13.5300	13.5300	13.5300	+1.577%	359	+11.234%
2016-03-10	13.3200	13.3200	13.3200	13.3200	-1.770%	331	+12.988%
2016-03-08	13.5600	13.5600	13.5600	13.5600	-3.488%	175	+10.988%
2016-03-04	13.8000	14.5200	13.8000	14.0500	+4.461%	3,274	+7.117%
2016-03-03	13.4500	13.4500	13.4500	13.4500	-3.584%	139	+11.896%
2016-03-02	13.9500	13.9500	13.9500	13.9500	+2.198%	199	+7.885%
2016-03-01	13.9600	13.9600	13.6500	13.6500	-1.302%	399	+10.256%
2016-02-29	13.8300	13.8300	13.8300	13.8300	+3.829%	188	+8.821%
2016-02-26	13.7100	13.7100	13.3200	13.3200	-5.330%	984	+12.988%
2016-02-25	13.6100	14.0700	13.6100	14.0700	+1.515%	845	+6.965%
2016-02-24	14.0500	14.0500	13.8600	13.8600	+2.515%	235	+8.586%
2016-02-22	13.5200	13.5200	13.5200	13.5200	0.000%	126	+11.317%
2016-02-19	13.5200	13.5200	13.5200	13.5200	-0.588%	898	+11.317%
2016-02-18	13.6000	14.0100	13.6000	13.6000	+1.949%	1,415	+10.662%
2016-02-17	13.7200	13.7200	13.3400	13.3400	+0.075%	3,503	+12.819%
2016-02-16	13.3300	13.3300	13.3300	13.3300	+1.833%	656	+12.903%
2016-02-11	13.0900	13.0900	13.0900	13.0900	-0.229%	435	+14.973%
2016-02-10	12.9300	13.1900	12.9300	13.1200	+9.242%	2,635	+14.710%
2016-02-09	12.2900	12.2900	12.0100	12.0100	+0.755%	2,251	+25.312%
2016-02-08	11.9200	11.9200	11.9200	11.9200	-1.812%	215	+26.258%
2016-02-05	12.5600	12.5600	12.1200	12.1400	-2.802%	3,033	+23.970%
2016-02-03	12.4900	12.4900	12.4900	12.4900	-5.807%	390	+20.496%
2016-02-01	12.7800	13.2600	12.7800	13.2600	+7.630%	911	+13.499%
2016-01-29	12.8400	12.8400	12.2700	12.3200	-1.597%	963	+22.159%
2016-01-28	12.7000	12.7000	12.5200	12.5200	+3.471%	430	+20.208%
2016-01-26	12.2600	12.2600	12.1000	12.1000	-3.968%	2,998	+24.380%
2016-01-25	12.2600	12.6000	12.2600	12.6000	+3.194%	3,599	+19.444%
2016-01-22	12.2100	12.2100	12.2100	12.2100	+2.605%	293	+23.260%
2016-01-21	11.9000	11.9000	11.9000	11.9000	+1.796%	388	+26.471%
2016-01-20	11.6900	12.0300	11.6900	11.6900	-4.882%	2,787	+28.743%
2016-01-19	12.3800	12.4800	12.2900	12.2900	-3.076%	1,191	+22.457%
2016-01-15	12.2200	12.6800	12.2200	12.6800	+0.316%	533	+18.691%
2016-01-14	12.4100	12.9600	12.2600	12.6400	-0.394%	690	+19.066%
2016-01-13	12.6900	12.6900	12.6900	12.6900	-0.314%	396	+18.597%
2016-01-12	12.7200	12.7300	12.7200	12.7300	-2.824%	698	+18.225%
2016-01-08	13.1000	13.1000	13.1000	13.1000	-1.057%	749	+14.885%
2016-01-06	13.2900	13.2900	13.2400	13.2400	-5.631%	1,125	+13.671%
2016-01-05	14.1000	14.1000	13.5500	14.0300	+1.520%	1,583	+7.270%
2016-01-04	13.1500	13.8200	13.1500	13.8200	-3.961%	1,328	+8.900%
2015-12-31	14.3900	14.3900	14.3900	14.3900	+0.982%	312	+4.587%
2015-12-30	14.2500	14.3500	14.2500	14.2500	0.000%	1,335	+5.614%
2015-12-29	14.2500	14.2500	14.2500	14.2500	-2.196%	302	+5.614%
2015-12-28	14.5000	14.5700	14.3000	14.5700	-0.884%	1,156	+3.294%
2015-12-24	13.9500	14.7000	13.9500	14.7000	+1.100%	347	+2.381%
2015-12-23	14.0700	14.5400	13.9100	14.5400	+2.539%	2,265	+3.508%
2015-12-22	14.1800	14.1800	14.1800	14.1800	0.000%	794	+6.135%
2015-12-21	14.1800	14.1800	14.1800	14.1800	0.000%	666	+6.135%
2015-12-18	14.1800	14.4000	14.1800	14.1800	0.000%	1,338	+6.135%
2015-12-17	14.0700	14.1800	14.0200	14.1800	+1.576%	2,103	+6.135%
2015-12-16	13.9600	13.9600	13.9600	13.9600	-4.055%	368	+7.808%
2015-12-14	14.7500	14.7500	14.5500	14.5500	-1.356%	871	+3.436%
2015-12-10	14.7500	14.7500	14.7500	14.7500	-0.338%	537	+2.034%
2015-12-09	14.8600	14.8600	14.8000	14.8000	-2.116%	2,386	+1.689%
2015-12-08	15.0600	15.1200	15.0600	15.1200	-0.461%	740	-0.463%
2015-12-07	14.9800	15.1900	14.6500	15.1900	-1.364%	2,867	-0.922%
2015-12-04	15.1600	15.4000	15.1600	15.4000	+4.195%	952	-2.273%
2015-12-03	14.8500	15.0000	14.7800	14.7800	-3.713%	2,420	+1.827%
2015-12-02	15.2800	15.3500	15.2800	15.3500	-0.583%	295	-1.954%
2015-12-01	15.4400	15.4400	15.4400	15.4400	+3.555%	307	-2.526%
2015-11-27	14.9100	14.9100	14.9100	14.9100	+4.412%	345	+0.939%
2015-11-25	14.2800	14.2800	14.2800	14.2800	-2.125%	372	+5.392%
2015-11-23	14.5900	14.5900	14.5900	14.5900	-3.249%	534	+3.153%
2015-11-20	15.0800	15.0800	15.0800	15.0800	+3.714%	846	-0.199%
2015-11-19	14.5300	14.5400	14.5200	14.5400	-1.955%	812	+3.508%
2015-11-18	14.8300	14.8300	14.8300	14.8300	0.000%	1,254	+1.483%
2015-11-17	14.4100	15.0300	14.4100	14.8300	+4.510%	3,127	+1.483%
2015-11-16	14.0800	14.2600	14.0800	14.1900	+1.068%	909	+6.061%
2015-11-12	14.0400	14.0400	14.0400	14.0400	-1.612%	198	+7.194%
2015-11-11	14.2700	14.2700	14.2700	14.2700	+0.140%	257	+5.466%
2015-11-06	14.2500	14.2500	14.2500	14.2500	-0.766%	184	+5.614%
2015-11-05	14.5300	14.5300	14.3600	14.3600	-1.306%	315	+4.805%
2015-11-04	14.5500	14.5500	14.5500	14.5500	+0.832%	1,655	+3.436%
2015-11-03	14.4300	14.6100	14.4300	14.4300	+0.418%	1,428	+4.297%
2015-11-02	14.5900	14.5900	14.3700	14.3700	+0.070%	965	+4.732%
2015-10-28	14.3600	14.3600	14.3600	14.3600	-0.623%	200	+4.805%
2015-10-26	14.3700	14.4500	14.3700	14.4500	-4.305%	320	+4.152%
2015-10-21	15.1000	15.1000	15.1000	15.1000	+5.742%	135	-0.331%
2015-10-20	14.4200	14.4200	14.2800	14.2800	+0.776%	1,375	+5.392%
2015-10-19	14.1800	14.1800	14.1700	14.1700	+0.926%	365	+6.210%
2015-10-16	14.1400	14.1400	14.0400	14.0400	-1.955%	546	+7.194%
2015-10-13	14.5500	14.5500	14.3200	14.3200	-0.762%	455	+5.098%
2015-10-12	14.3600	14.4300	14.3600	14.4300	+0.980%	2,824	+4.297%
2015-10-09	14.3000	14.3000	14.2900	14.2900	+3.251%	994	+5.318%
2015-10-08	13.8400	13.8400	13.8400	13.8400	+1.022%	265	+8.743%
2015-10-06	13.7500	14.2300	13.7000	13.7000	0.000%	1,441	+9.854%
2015-10-05	13.6600	13.8500	13.6600	13.7000	+1.032%	2,888	+9.854%
2015-10-02	13.5600	13.5600	13.5600	13.5600	+0.743%	632	+10.988%
2015-10-01	13.6800	13.6800	13.4600	13.4600	-1.029%	583	+11.813%
2015-09-30	13.3500	13.6000	13.3500	13.6000	-0.293%	457	+10.662%
2015-09-28	13.2200	13.6400	13.2200	13.6400	-3.468%	439	+10.337%
2015-09-21	14.1300	14.1300	14.1300	14.1300	+3.139%	129	+6.511%
2015-09-18	13.9000	13.9000	13.7000	13.7000	-0.291%	1,398	+9.854%
2015-09-17	13.7400	13.7400	13.7400	13.7400	+2.767%	741	+9.534%
2015-09-15	13.3700	13.3700	13.3700	13.3700	+0.602%	550	+12.565%
2015-09-14	13.2900	13.4500	13.2900	13.2900	-2.494%	896	+13.243%
2015-09-10	13.7100	13.7100	13.6300	13.6300	0.000%	2,593	+10.418%
2015-09-09	13.6300	13.6300	13.6300	13.6300	+0.147%	398	+10.418%
2015-09-08	13.6100	14.1500	13.6100	13.6100	0.000%	781	+10.580%
2015-09-04	13.6100	13.6100	13.6100	13.6100	-1.591%	135	+10.580%
2015-09-03	14.0400	14.0400	13.8300	13.8300	+0.290%	1,467	+8.821%
2015-09-01	13.7900	13.7900	13.7900	13.7900	-0.934%	165	+9.137%
2015-08-31	13.9200	13.9200	13.9200	13.9200	-2.178%	205	+8.118%
2015-08-28	14.2300	14.2300	14.2300	14.2300	+4.479%	538	+5.762%
2015-08-27	14.1300	14.1300	13.6200	13.6200	+0.665%	1,645	+10.499%
2015-08-26	14.0800	14.0800	13.5300	13.5300	-0.952%	934	+11.234%
2015-08-25	13.8500	13.9800	13.6600	13.6600	+4.116%	2,322	+10.176%
2015-08-21	13.7300	13.7300	13.1200	13.1200	-2.959%	638	+14.710%
2015-08-20	13.5200	13.5200	13.5200	13.5200	-2.943%	615	+11.317%
2015-08-18	14.2700	14.2700	13.9300	13.9300	+0.144%	1,180	+8.040%
2015-08-14	13.9100	13.9100	13.9100	13.9100	+0.361%	318	+8.196%
2015-08-13	13.7500	13.8600	13.7100	13.8600	-0.144%	800	+8.586%
2015-08-11	13.8500	13.8800	13.8500	13.8800	+0.653%	865	+8.429%
2015-08-10	14.1300	14.1300	13.7900	13.7900	-3.499%	1,281	+9.137%
2015-08-04	14.2900	14.2900	14.2900	14.2900	-0.209%	466	+5.318%
2015-08-03	13.9500	14.3200	13.8700	14.3200	-0.348%	597	+5.098%
2015-07-31	14.3700	14.3700	14.3700	14.3700	+3.829%	284	+4.732%
2015-07-30	13.8400	13.8400	13.8400	13.8400	+2.367%	1,490	+8.743%
2015-07-27	13.6300	13.6300	13.5200	13.5200	-0.807%	376	+11.317%
2015-07-24	14.0400	14.0400	13.6300	13.6300	-6.065%	1,280	+10.418%
2015-07-23	14.5100	14.5100	14.5100	14.5100	-0.138%	141	+3.722%
2015-07-22	14.3100	14.5300	14.0800	14.5300	+0.903%	684	+3.579%
2015-07-21	14.4000	14.4000	14.4000	14.4000	-0.415%	2,178	+4.514%
2015-07-20	14.4600	14.4600	14.4600	14.4600	+0.626%	412	+4.080%
2015-07-16	14.3700	14.3700	14.3700	14.3700	+0.349%	371	+4.732%
2015-07-15	14.3200	14.3200	14.3200	14.3200	+0.491%	295	+5.098%
2015-07-13	14.2500	14.2500	14.2500	14.2500	+3.037%	199	+5.614%
2015-07-10	13.8400	13.9200	13.8300	13.8300	+1.023%	1,886	+8.821%
2015-07-09	13.8300	13.8300	13.6200	13.6900	+1.033%	5,626	+9.934%
2015-07-08	13.5900	13.5900	13.5500	13.5500	-4.240%	2,025	+11.070%
2015-07-07	14.1500	14.1500	14.1500	14.1500	-3.413%	761	+6.360%
2015-07-06	14.1300	14.6500	14.1300	14.6500	+0.687%	532	+2.730%
2015-07-02	14.4500	14.5500	14.4500	14.5500	+2.321%	638	+3.436%
2015-07-01	14.2200	14.2200	14.2200	14.2200	+1.066%	278	+5.837%
2015-06-30	14.4000	14.4000	14.0700	14.0700	-4.025%	560	+6.965%
2015-06-29	14.6800	14.6800	14.6600	14.6600	+0.964%	906	+2.660%
2015-06-25	14.6000	14.8600	14.5200	14.5200	-2.746%	1,060	+3.650%
2015-06-24	14.9300	14.9300	14.9300	14.9300	+1.496%	360	+0.804%
2015-06-23	14.7100	14.7100	14.7100	14.7100	-1.142%	251	+2.311%
2015-06-22	14.8800	14.8800	14.8800	14.8800	-0.335%	873	+1.142%
2015-06-19	14.9300	14.9300	14.9300	14.9300	-0.267%	344	+0.804%

.dark-mode .XnlZ6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XnlZ6r{ color: #333333; background-color: white; border: 2px solid #333333; }DNLMYDUNELM GROUP PLC U/ADRstock OTC

DNLMY
DUNELM GROUP PLC U/ADR
stock OTC