Drax Group (DRX) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Drax Group

Date Open High Low Close* Volume
10/11/2017 285.50p 286.50p 279.30p 281.60p 452134
09/11/2017 287.30p 291.10p 283.20p 283.20p 466370
08/11/2017 284.70p 288.80p 283.70p 287.80p 863540
07/11/2017 282.00p 287.70p 275.10p 285.50p 1049076
06/11/2017 280.80p 283.82p 279.40p 281.30p 578402
03/11/2017 287.30p 287.90p 280.50p 280.50p 703347
02/11/2017 290.90p 290.90p 282.20p 288.10p 694538
01/11/2017 279.20p 296.50p 277.80p 289.30p 1636940
31/10/2017 282.80p 285.20p 274.80p 277.80p 1202940
30/10/2017 291.20p 296.60p 282.00p 284.20p 1210151
27/10/2017 284.10p 288.72p 277.50p 282.70p 745595
26/10/2017 273.00p 287.94p 269.87p 285.10p 2374621
25/10/2017 279.90p 290.00p 274.50p 275.80p 726305
24/10/2017 291.20p 291.20p 282.70p 287.00p 499635
23/10/2017 290.00p 290.74p 285.60p 287.30p 384651
20/10/2017 290.90p 292.00p 286.74p 287.90p 847918
19/10/2017 290.60p 292.00p 288.43p 289.20p 589560
18/10/2017 290.10p 294.40p 289.10p 290.80p 412273
17/10/2017 289.10p 291.20p 287.98p 290.00p 758729
16/10/2017 292.40p 292.40p 289.10p 289.90p 744522
13/10/2017 295.50p 296.60p 291.80p 292.50p 678720
12/10/2017 299.90p 299.90p 295.60p 296.50p 517438
11/10/2017 296.30p 299.70p 293.80p 299.00p 813223
10/10/2017 296.50p 308.50p 295.50p 296.70p 638231
09/10/2017 300.50p 303.40p 297.10p 297.10p 464410
06/10/2017 301.60p 303.60p 296.80p 302.10p 543999
05/10/2017 300.50p 305.80p 299.80p 302.00p 585931
04/10/2017 309.30p 311.20p 297.30p 301.00p 824757
03/10/2017 312.80p 315.40p 309.80p 309.90p 604280
02/10/2017 309.30p 314.10p 309.30p 313.30p 624181
29/09/2017 308.00p 312.30p 308.00p 311.30p 638764
28/09/2017 301.80p 309.70p 300.80p 308.00p 641362
27/09/2017 309.00p 310.30p 300.60p 300.80p 944583
26/09/2017 311.50p 312.70p 305.40p 308.70p 1390358
25/09/2017 307.80p 312.80p 304.20p 312.00p 657697
22/09/2017 309.00p 312.10p 305.40p 308.20p 842234
21/09/2017 307.60p 318.20p 307.10p 308.90p 842624
20/09/2017 314.20p 318.20p 311.60p 315.30p 1070688
19/09/2017 312.40p 319.10p 311.20p 314.60p 671798
18/09/2017 311.00p 313.90p 309.40p 311.70p 756418
15/09/2017 311.90p 315.10p 308.30p 310.10p 3507754
14/09/2017 319.80p 323.80p 310.10p 312.00p 2708198
13/09/2017 318.30p 323.40p 313.70p 320.50p 1305406
12/09/2017 318.60p 324.00p 318.60p 319.10p 936764
11/09/2017 320.60p 321.80p 318.30p 320.20p 590362
08/09/2017 319.90p 321.00p 317.50p 318.90p 686322
07/09/2017 315.10p 322.10p 313.20p 320.90p 994386
06/09/2017 312.20p 315.90p 308.90p 315.00p 818348
05/09/2017 311.60p 314.70p 311.00p 313.70p 792948
04/09/2017 311.00p 312.50p 306.40p 311.40p 570123
01/09/2017 308.70p 310.60p 304.90p 310.60p 843915
31/08/2017 307.70p 310.20p 305.40p 308.40p 631232
30/08/2017 307.50p 309.70p 305.60p 307.20p 497130
29/08/2017 314.00p 314.00p 304.40p 307.10p 726957
25/08/2017 316.10p 316.10p 310.10p 312.70p 766315
24/08/2017 320.70p 321.80p 315.10p 315.60p 619832
23/08/2017 325.80p 325.80p 318.70p 320.50p 662463
22/08/2017 319.50p 324.40p 319.00p 324.10p 775018
21/08/2017 317.80p 319.40p 314.40p 318.80p 773383
18/08/2017 319.40p 321.10p 312.60p 318.00p 885675
17/08/2017 324.30p 327.70p 319.80p 321.30p 777328
16/08/2017 318.80p 327.40p 316.00p 325.70p 869504
15/08/2017 321.20p 321.40p 317.00p 317.50p 766975
14/08/2017 318.70p 322.50p 318.70p 320.00p 826417
11/08/2017 315.70p 319.20p 311.60p 317.50p 804413
10/08/2017 322.50p 322.80p 314.00p 315.40p 931702
09/08/2017 320.70p 324.10p 317.10p 322.70p 680337
08/08/2017 319.90p 322.50p 318.20p 319.90p 512527
07/08/2017 320.00p 323.30p 319.20p 320.30p 432979
04/08/2017 321.50p 322.20p 318.30p 321.40p 448106
03/08/2017 317.60p 322.30p 317.10p 320.60p 679956
02/08/2017 319.20p 320.20p 315.60p 317.90p 821711
01/08/2017 319.20p 322.20p 317.30p 320.40p 665064
31/07/2017 320.80p 322.20p 316.70p 318.40p 1015712
28/07/2017 321.80p 324.10p 313.30p 320.00p 1111198
27/07/2017 319.70p 325.60p 315.50p 321.60p 579170
26/07/2017 324.80p 326.00p 321.00p 322.10p 1216158
25/07/2017 326.20p 328.10p 317.30p 322.40p 1308074
24/07/2017 339.20p 339.20p 318.50p 327.00p 2445564
21/07/2017 324.00p 324.00p 314.90p 315.70p 1853645
20/07/2017 331.00p 333.00p 317.80p 324.10p 2040822
19/07/2017 316.00p 337.60p 312.70p 333.20p 3245239
18/07/2017 345.50p 346.10p 342.20p 345.50p 552072
17/07/2017 348.40p 349.30p 345.90p 346.90p 563778
14/07/2017 338.60p 347.70p 337.60p 346.70p 766413
13/07/2017 334.20p 339.80p 334.10p 337.90p 535242
12/07/2017 332.40p 336.20p 328.70p 333.20p 890612
11/07/2017 334.90p 338.80p 329.20p 331.40p 518538
10/07/2017 332.40p 335.10p 329.70p 333.90p 666558
07/07/2017 331.10p 333.80p 327.50p 332.10p 619818
06/07/2017 333.00p 334.20p 326.60p 330.00p 572931
05/07/2017 333.40p 336.70p 332.20p 332.50p 483774
04/07/2017 334.70p 334.70p 330.80p 333.90p 482919
03/07/2017 326.40p 336.70p 322.50p 334.90p 791359
30/06/2017 326.80p 329.60p 324.80p 325.70p 879777
29/06/2017 332.20p 334.40p 324.80p 327.90p 990203
28/06/2017 339.80p 339.80p 328.60p 331.70p 1108028
27/06/2017 345.30p 348.60p 337.20p 338.40p 743976
26/06/2017 340.00p 348.50p 339.00p 346.10p 952394
23/06/2017 329.30p 339.90p 329.00p 338.20p 691529
22/06/2017 334.00p 334.00p 328.30p 329.80p 760941
21/06/2017 330.50p 335.90p 327.40p 333.80p 953826
20/06/2017 333.80p 335.20p 328.20p 329.80p 1065971
19/06/2017 327.60p 334.70p 326.20p 334.40p 1406666
16/06/2017 342.30p 344.60p 326.20p 326.20p 4685591
15/06/2017 360.30p 361.95p 338.90p 341.50p 3092174
14/06/2017 365.30p 366.10p 356.70p 360.20p 2022560
13/06/2017 355.60p 368.70p 355.60p 364.00p 1753055
12/06/2017 347.30p 356.90p 342.76p 355.40p 1615309
09/06/2017 347.90p 348.90p 343.50p 347.40p 860796
08/06/2017 348.50p 349.70p 345.60p 348.00p 1081784
07/06/2017 344.20p 351.10p 341.50p 348.70p 2939268
06/06/2017 346.80p 346.80p 339.10p 343.90p 1422106
05/06/2017 345.00p 348.20p 344.32p 346.90p 616481
02/06/2017 349.60p 350.50p 344.10p 345.50p 1044618
01/06/2017 348.00p 348.40p 344.90p 348.00p 965593
31/05/2017 345.70p 346.70p 342.10p 346.20p 1107337
30/05/2017 339.70p 346.10p 339.70p 346.00p 1093268
26/05/2017 342.40p 343.80p 337.30p 342.10p 1803065
25/05/2017 338.80p 344.20p 338.70p 343.90p 1239962
24/05/2017 337.80p 341.90p 336.00p 337.60p 1579426
23/05/2017 334.80p 338.40p 334.20p 337.70p 1238086
22/05/2017 328.00p 335.00p 328.00p 334.40p 1272220
19/05/2017 327.80p 333.10p 321.40p 330.50p 2453327
18/05/2017 327.80p 332.70p 324.90p 327.50p 1604884
17/05/2017 326.80p 331.00p 325.90p 328.00p 851457
16/05/2017 323.40p 328.60p 319.16p 328.30p 1659624
15/05/2017 326.50p 328.00p 324.40p 324.90p 645239
12/05/2017 327.00p 328.20p 322.50p 324.40p 832317
11/05/2017 330.20p 332.30p 326.10p 327.20p 855125
10/05/2017 329.40p 334.10p 328.80p 332.00p 1657212
09/05/2017 322.00p 331.90p 321.30p 330.90p 1155951
08/05/2017 322.40p 327.10p 318.80p 324.30p 1167242
05/05/2017 315.80p 322.00p 312.60p 321.50p 1109689
04/05/2017 310.90p 317.20p 309.20p 316.00p 1577061
03/05/2017 310.10p 312.50p 305.60p 312.00p 1703729
02/05/2017 336.00p 337.00p 309.60p 309.90p 2910692
28/04/2017 315.30p 333.70p 313.18p 323.00p 2408103
27/04/2017 302.40p 306.60p 302.20p 303.90p 1145568
26/04/2017 302.70p 306.60p 301.20p 305.00p 998226
25/04/2017 302.80p 304.95p 299.20p 304.30p 1334152
24/04/2017 301.40p 308.50p 299.80p 302.90p 1015199
21/04/2017 294.00p 304.40p 293.60p 299.20p 1853166
20/04/2017 308.00p 308.00p 294.70p 295.80p 1212621
19/04/2017 308.50p 312.90p 305.50p 308.10p 1379506
18/04/2017 318.30p 319.60p 308.00p 309.70p 1169882
13/04/2017 317.80p 322.50p 315.70p 317.40p 963880
12/04/2017 312.90p 318.80p 312.90p 317.50p 777577
11/04/2017 316.20p 319.00p 312.80p 313.90p 1046256
10/04/2017 314.80p 320.10p 312.20p 317.20p 1166114
07/04/2017 313.30p 315.00p 311.70p 312.50p 519510
06/04/2017 312.70p 316.40p 312.20p 314.70p 903236
05/04/2017 312.60p 318.30p 311.10p 316.30p 999692
04/04/2017 314.20p 324.79p 309.30p 312.50p 1330558
03/04/2017 324.40p 329.80p 314.20p 314.20p 1792148
31/03/2017 328.20p 328.40p 324.20p 325.40p 823855
30/03/2017 327.70p 329.10p 325.00p 327.50p 816379
29/03/2017 326.10p 328.50p 323.50p 326.20p 1155528
28/03/2017 326.70p 329.70p 324.40p 326.70p 1524600
27/03/2017 330.00p 330.50p 325.10p 328.00p 971462
24/03/2017 330.10p 333.10p 329.60p 331.80p 1209944
23/03/2017 334.70p 335.20p 330.60p 331.70p 1092361
22/03/2017 335.00p 335.40p 329.80p 333.20p 1475438
21/03/2017 340.00p 341.79p 335.40p 336.30p 1220342
20/03/2017 338.60p 341.30p 336.90p 338.50p 948299
17/03/2017 345.80p 345.80p 339.10p 340.40p 1596156
16/03/2017 347.10p 348.30p 341.10p 344.90p 890077
15/03/2017 342.80p 345.90p 341.60p 344.50p 624450
14/03/2017 340.70p 344.90p 339.90p 342.50p 1000804
13/03/2017 340.30p 343.00p 337.00p 341.50p 949299
10/03/2017 348.40p 348.40p 338.80p 340.30p 1327301
09/03/2017 345.80p 345.80p 339.70p 345.40p 829121
08/03/2017 343.60p 348.90p 341.90p 345.20p 1674301
07/03/2017 346.30p 349.10p 344.60p 346.10p 1285536
06/03/2017 350.00p 350.00p 345.30p 346.80p 694126
03/03/2017 347.20p 350.20p 345.10p 349.10p 899410
02/03/2017 348.70p 351.00p 346.00p 349.40p 2577194
01/03/2017 350.80p 352.50p 344.80p 348.80p 1865643
28/02/2017 350.60p 352.10p 346.50p 351.50p 1338039
27/02/2017 338.90p 349.00p 338.90p 348.50p 1228049
24/02/2017 343.60p 346.00p 332.70p 340.90p 1572124
23/02/2017 355.30p 355.30p 346.30p 347.10p 1796144
22/02/2017 349.10p 352.60p 345.00p 347.80p 1345138
21/02/2017 346.90p 349.83p 342.70p 345.60p 1348361
20/02/2017 343.40p 353.70p 336.90p 346.90p 1875382
17/02/2017 357.10p 358.60p 340.20p 342.80p 2639172
16/02/2017 380.00p 380.00p 337.00p 359.00p 5124804
15/02/2017 384.20p 384.28p 378.40p 379.00p 1307119
14/02/2017 379.10p 388.60p 379.10p 381.20p 1811413
13/02/2017 373.00p 379.60p 373.00p 378.90p 1049423
10/02/2017 372.50p 376.90p 370.80p 373.10p 1150624
09/02/2017 365.70p 373.00p 365.70p 371.40p 1731570
08/02/2017 370.00p 370.90p 366.20p 369.20p 1385197
07/02/2017 370.10p 371.40p 364.90p 369.40p 1032549
06/02/2017 371.40p 372.80p 366.40p 370.00p 654560
03/02/2017 373.60p 374.80p 366.10p 370.00p 1097741
02/02/2017 370.60p 373.60p 361.70p 371.40p 1170484
01/02/2017 372.30p 377.70p 369.30p 370.70p 837803
31/01/2017 370.30p 380.70p 370.00p 370.40p 807860
30/01/2017 373.40p 377.10p 366.00p 371.00p 1219197

*Close Price adjusted for both dividends and splits