Dunelm Group Plc (DNLM)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:01:05 | 1048.0 | 1 | O | 1042.0 | 1044.0 | Buy | 160,389 | 536 | LSE | |
| 12:01:04 | 1048.0 | 2 | O | 1042.0 | 1044.0 | Buy | 160,388 | 535 | LSE | |
| 11:43:52 | 1046.77 | 8980 | O | 1042.0 | 1044.0 | Buy | 160,386 | 534 | LSE | |
| 11:35:17 | 1043.0 | 67750 | UT | 1042.0 | 1044.0 | 151,406 | 533 | LSE | ||
| 11:29:53 | 1044.0 | 4 | O | 1042.0 | 1045.0 | Buy | 83,656 | 532 | LSE | |
| 11:29:52 | 1044.0 | 228 | AT | 1042.0 | 1044.0 | Buy | 83,652 | 531 | LSE | |
| 11:29:52 | 1044.0 | 220 | AT | 1042.0 | 1044.0 | Buy | 83,424 | 530 | LSE | |
| 11:28:42 | 1043.382 | 800 | O | 1042.0 | 1044.0 | Buy | 83,204 | 529 | LSE | |
| 11:27:18 | 1044.0 | 134 | O | 1042.0 | 1044.0 | Buy | 82,404 | 528 | LSE | |
| 11:26:42 | 1044.0 | 8 | O | 1042.0 | 1044.0 | Buy | 82,270 | 527 | LSE | |
| 11:26:39 | 1042.0 | 156 | AT | 1042.0 | 1044.0 | Sell | 82,262 | 526 | LSE | |
| 11:26:39 | 1043.0 | 34 | AT | 1042.0 | 1043.0 | Buy | 82,106 | 525 | LSE | |
| 11:26:39 | 1043.0 | 34 | AT | 1042.0 | 1043.0 | Buy | 82,072 | 524 | LSE | |
| 11:26:39 | 1043.0 | 33 | AT | 1042.0 | 1043.0 | Buy | 82,038 | 523 | LSE | |
| 11:25:55 | 1041.0 | 86 | O | 1041.0 | 1043.0 | Sell | 82,005 | 522 | LSE | |
| 11:25:54 | 1042.191 | 600 | O | 1041.0 | 1043.0 | Buy | 81,919 | 521 | LSE | |
| 11:25:43 | 1042.0 | 35 | AT | 1041.0 | 1042.0 | Buy | 81,319 | 520 | LSE | |
| 11:25:43 | 1042.0 | 122 | AT | 1041.0 | 1042.0 | Buy | 81,284 | 519 | LSE | |
| 11:25:41 | 1042.0 | 204 | AT | 1040.0 | 1042.0 | Buy | 81,162 | 518 | LSE | |
| 11:25:41 | 1042.0 | 16 | AT | 1040.0 | 1042.0 | Buy | 80,958 | 517 | LSE | |
| 11:25:41 | 1042.0 | 71 | AT | 1040.0 | 1042.0 | Buy | 80,942 | 516 | LSE | |
| 11:25:41 | 1042.0 | 29 | AT | 1040.0 | 1042.0 | Buy | 80,871 | 515 | LSE | |
| 11:25:41 | 1042.0 | 334 | AT | 1040.0 | 1042.0 | Buy | 80,842 | 514 | LSE | |
| 11:25:36 | 1042.0 | 190 | O | 1040.0 | 1042.0 | Buy | 80,508 | 513 | LSE | |
| 11:25:36 | 1041.0 | 30 | AT | 1041.0 | 1042.0 | Sell | 80,318 | 512 | LSE | |
| 11:25:36 | 1043.0 | 12 | O | 1041.0 | 1043.0 | Buy | 80,288 | 511 | LSE | |
| 11:25:29 | 1042.0 | 19 | AT | 1042.0 | 1043.0 | Sell | 80,276 | 510 | LSE | |
| 11:25:29 | 1042.0 | 9 | AT | 1042.0 | 1043.0 | Sell | 80,257 | 509 | LSE | |
| 11:25:29 | 1042.0 | 58 | AT | 1042.0 | 1043.0 | Sell | 80,248 | 508 | LSE | |
| 11:25:29 | 1042.0 | 35 | AT | 1042.0 | 1043.0 | Sell | 80,190 | 507 | LSE | |
| 11:25:29 | 1042.0 | 31 | AT | 1042.0 | 1043.0 | Sell | 80,155 | 506 | LSE | |
| 11:25:29 | 1042.0 | 31 | AT | 1042.0 | 1043.0 | Sell | 80,124 | 505 | LSE | |
| 11:25:29 | 1042.0 | 200 | AT | 1042.0 | 1043.0 | Sell | 80,093 | 504 | LSE | |
| 11:25:29 | 1043.0 | 5 | AT | 1043.0 | 1044.0 | Sell | 79,893 | 503 | LSE | |
| 11:25:29 | 1043.0 | 15 | AT | 1043.0 | 1044.0 | Sell | 79,888 | 502 | LSE | |
| 11:25:29 | 1043.0 | 19 | AT | 1043.0 | 1044.0 | Sell | 79,873 | 501 | LSE | |
| 11:25:29 | 1043.0 | 48 | AT | 1043.0 | 1044.0 | Sell | 79,854 | 500 | LSE | |
| 11:25:29 | 1043.0 | 7 | AT | 1043.0 | 1044.0 | Sell | 79,806 | 499 | LSE | |
| 11:25:29 | 1043.0 | 7 | AT | 1043.0 | 1044.0 | Sell | 79,799 | 498 | LSE | |
| 11:25:29 | 1043.0 | 17 | AT | 1043.0 | 1044.0 | Sell | 79,792 | 497 | LSE | |
| 11:25:29 | 1043.0 | 220 | AT | 1043.0 | 1044.0 | Sell | 79,775 | 496 | LSE | |
| 11:25:29 | 1043.0 | 37 | AT | 1043.0 | 1044.0 | Sell | 79,555 | 495 | LSE | |
| 11:22:07 | 1043.403 | 800 | O | 1043.0 | 1044.0 | Sell | 79,518 | 494 | LSE | |
| 11:18:47 | 1044.0 | 133 | AT | 1043.0 | 1044.0 | Buy | 78,718 | 493 | LSE | |
| 11:18:44 | 1044.0 | 104 | AT | 1043.0 | 1044.0 | Buy | 78,585 | 492 | LSE | |
| 11:17:34 | 1043.395 | 1000 | O | 1043.0 | 1044.0 | Sell | 78,481 | 491 | LSE | |
| 11:17:07 | 1044.0 | 123 | O | 1043.0 | 1044.0 | Buy | 77,481 | 490 | LSE | |
| 11:17:07 | 1044.0 | 29 | AT | 1043.0 | 1044.0 | Buy | 77,358 | 489 | LSE | |
| 11:17:07 | 1044.0 | 53 | AT | 1043.0 | 1044.0 | Buy | 77,329 | 488 | LSE | |
| 11:17:07 | 1044.0 | 8 | AT | 1043.0 | 1044.0 | Buy | 77,276 | 487 | LSE | |
| 11:17:07 | 1044.0 | 20 | AT | 1043.0 | 1044.0 | Buy | 77,268 | 486 | LSE | |
| 11:17:04 | 1044.0 | 128 | AT | 1043.0 | 1044.0 | Buy | 77,248 | 485 | LSE | |
| 11:15:27 | 1044.0 | 72 | AT | 1043.0 | 1044.0 | Buy | 77,120 | 484 | LSE | |
| 11:15:27 | 1044.0 | 41 | AT | 1043.0 | 1044.0 | Buy | 77,048 | 483 | LSE | |
| 11:15:25 | 1043.0 | 147 | O | 1043.0 | 1044.0 | Sell | 77,007 | 482 | LSE | |
| 11:15:24 | 1044.0 | 154 | AT | 1043.0 | 1044.0 | Buy | 76,860 | 481 | LSE | |
| 11:15:21 | 1044.0 | 12 | AT | 1044.0 | 1045.0 | Sell | 76,706 | 480 | LSE | |
| 11:15:21 | 1044.0 | 100 | AT | 1044.0 | 1045.0 | Sell | 76,694 | 479 | LSE | |
| 11:15:21 | 1044.0 | 255 | AT | 1044.0 | 1045.0 | Sell | 76,594 | 478 | LSE | |
| 11:15:21 | 1044.0 | 23 | AT | 1044.0 | 1045.0 | Sell | 76,339 | 477 | LSE | |
| 11:15:21 | 1044.0 | 56 | AT | 1044.0 | 1045.0 | Sell | 76,316 | 476 | LSE | |
| 11:15:21 | 1044.0 | 1 | AT | 1044.0 | 1045.0 | Sell | 76,260 | 475 | LSE | |
| 11:15:21 | 1044.0 | 220 | AT | 1044.0 | 1045.0 | Sell | 76,259 | 474 | LSE | |
| 11:15:02 | 1045.0 | 27 | AT | 1044.0 | 1045.0 | Buy | 76,039 | 473 | LSE | |
| 11:15:02 | 1045.0 | 34 | AT | 1044.0 | 1045.0 | Buy | 76,012 | 472 | LSE | |
| 11:15:02 | 1045.0 | 42 | AT | 1044.0 | 1045.0 | Buy | 75,978 | 471 | LSE | |
| 11:14:48 | 1045.0 | 49 | O | 1044.0 | 1045.0 | Buy | 75,936 | 470 | LSE | |
| 11:14:48 | 1045.0 | 105 | AT | 1044.0 | 1045.0 | Buy | 75,887 | 469 | LSE | |
| 11:11:35 | 1043.081 | 3473 | O | 1043.0 | 1045.0 | Sell | 75,782 | 468 | LSE | |
| 11:11:12 | 1045.0 | 1 | O | 1043.0 | 1045.0 | Buy | 72,309 | 467 | LSE | |
| 11:07:17 | 1045.0 | 1 | O | 1043.0 | 1045.0 | Buy | 72,308 | 466 | LSE | |
| 11:06:16 | 1044.995 | 2 | O | 1043.0 | 1045.0 | Buy | 72,307 | 465 | LSE | |
| 11:04:47 | 1045.0 | 34 | AT | 1044.0 | 1045.0 | Buy | 72,305 | 464 | LSE | |
| 11:04:47 | 1045.0 | 209 | AT | 1044.0 | 1045.0 | Buy | 72,271 | 463 | LSE | |
| 11:04:47 | 1045.0 | 11 | AT | 1043.0 | 1045.0 | Buy | 72,062 | 462 | LSE | |
| 11:04:47 | 1045.0 | 33 | AT | 1043.0 | 1045.0 | Buy | 72,051 | 461 | LSE | |
| 11:04:47 | 1045.0 | 90 | AT | 1043.0 | 1045.0 | Buy | 72,018 | 460 | LSE | |
| 11:00:53 | 1044.0 | 25 | AT | 1043.0 | 1044.0 | Buy | 71,928 | 459 | LSE | |
| 11:00:53 | 1044.0 | 9 | AT | 1043.0 | 1044.0 | Buy | 71,903 | 458 | LSE | |
| 11:00:35 | 1044.0 | 25 | AT | 1043.0 | 1044.0 | Buy | 71,894 | 457 | LSE | |
| 11:00:35 | 1044.0 | 10 | AT | 1043.0 | 1044.0 | Buy | 71,869 | 456 | LSE | |
| 11:00:24 | 1044.0 | 2 | AT | 1043.0 | 1044.0 | Buy | 71,859 | 455 | LSE | |
| 11:00:24 | 1044.0 | 69 | AT | 1043.0 | 1044.0 | Buy | 71,857 | 454 | LSE | |
| 11:00:08 | 1045.0 | 103 | O | 1043.0 | 1045.0 | Buy | 71,788 | 453 | LSE | |
| 11:00:05 | 1044.0 | 44 | O | 1043.0 | 1045.0 | 71,685 | 452 | LSE | ||
| 11:00:04 | 1044.0 | 18 | AT | 1044.0 | 1045.0 | Sell | 71,641 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
