Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/07/2015 349.10p 357.20p 349.10p 348.20p 1394962
30/06/2015 354.00p 355.70p 348.20p 348.20p 1711279
29/06/2015 357.80p 362.00p 352.00p 355.60p 1789564
26/06/2015 364.90p 367.45p 363.70p 366.00p 1555324
25/06/2015 367.70p 371.50p 366.40p 368.60p 1549126
24/06/2015 373.00p 373.00p 366.90p 367.10p 1623775
23/06/2015 367.50p 371.19p 364.40p 369.00p 1522182
22/06/2015 367.00p 367.00p 360.00p 364.30p 1393127
19/06/2015 359.60p 363.00p 358.95p 359.50p 1657484
18/06/2015 360.90p 367.80p 356.20p 358.70p 1747873
17/06/2015 368.80p 371.10p 366.20p 370.00p 1406535
16/06/2015 371.50p 371.50p 361.90p 367.00p 1536515
15/06/2015 374.20p 375.60p 371.30p 372.90p 1350731
12/06/2015 375.60p 378.50p 374.50p 376.00p 1486195
11/06/2015 373.90p 378.00p 371.70p 376.20p 996561
10/06/2015 370.80p 376.00p 369.78p 373.00p 1195345
09/06/2015 377.50p 381.60p 368.70p 369.80p 1049917
08/06/2015 378.30p 381.60p 371.60p 376.80p 975869
05/06/2015 376.20p 382.69p 372.80p 375.50p 974923
04/06/2015 386.70p 388.50p 378.20p 378.80p 1804357
03/06/2015 389.30p 394.60p 384.20p 389.00p 1500300
02/06/2015 391.40p 394.10p 385.80p 390.00p 1219155
01/06/2015 395.30p 396.70p 388.40p 389.00p 1491436
29/05/2015 397.50p 401.00p 393.40p 395.40p 1687994
28/05/2015 395.20p 399.20p 392.60p 395.10p 1610024
27/05/2015 393.00p 398.80p 393.00p 396.50p 1326088
26/05/2015 396.10p 401.40p 394.10p 394.80p 1423454
22/05/2015 396.60p 404.30p 396.60p 399.40p 1016842
21/05/2015 401.80p 402.90p 396.40p 399.00p 1221659
20/05/2015 396.60p 401.50p 396.20p 401.10p 1408715
19/05/2015 414.10p 417.86p 398.70p 400.60p 2371649
18/05/2015 412.10p 425.50p 412.10p 416.60p 1755384
15/05/2015 429.00p 429.00p 411.60p 414.90p 1535967
14/05/2015 416.00p 435.90p 414.80p 424.90p 1340784
13/05/2015 417.60p 419.80p 410.80p 418.40p 1249557
12/05/2015 415.40p 417.60p 405.20p 414.70p 1780872
11/05/2015 413.00p 422.00p 410.50p 420.20p 2049398
08/05/2015 407.00p 426.40p 407.00p 415.00p 6025516
07/05/2015 395.70p 403.70p 393.60p 398.60p 1818288
06/05/2015 395.90p 402.60p 395.90p 398.40p 1535695
05/05/2015 407.60p 407.60p 394.90p 396.90p 1749884
01/05/2015 403.30p 407.30p 398.00p 404.20p 1164958
30/04/2015 398.20p 408.50p 395.90p 400.30p 1912799
29/04/2015 409.70p 413.30p 394.20p 399.20p 3400991
28/04/2015 395.80p 410.70p 394.00p 409.40p 4687245
27/04/2015 394.00p 399.10p 387.20p 397.20p 2022331
24/04/2015 394.70p 402.20p 393.50p 399.60p 1265524
23/04/2015 391.30p 397.30p 387.30p 395.60p 1884868
22/04/2015 399.80p 403.10p 394.10p 398.00p 3156580
21/04/2015 402.10p 403.60p 394.20p 400.60p 1815010
20/04/2015 405.30p 408.40p 396.10p 400.00p 1326279
17/04/2015 411.60p 411.60p 395.30p 405.80p 1944701
16/04/2015 422.00p 435.30p 409.20p 409.50p 3035360
15/04/2015 418.10p 423.40p 409.30p 420.40p 1790975
14/04/2015 407.30p 422.90p 407.30p 415.00p 3492602
13/04/2015 393.50p 414.90p 393.20p 408.00p 2133928
10/04/2015 394.60p 398.60p 392.00p 395.50p 1265369
09/04/2015 391.70p 400.70p 382.60p 393.60p 2530824
08/04/2015 373.70p 414.60p 372.40p 391.10p 4797254
07/04/2015 362.00p 376.80p 360.20p 374.30p 3699214
02/04/2015 355.00p 359.80p 353.50p 358.90p 1832471
01/04/2015 361.60p 362.50p 347.40p 353.70p 3272310
31/03/2015 370.40p 372.00p 362.70p 363.90p 1900408
30/03/2015 370.00p 372.80p 365.30p 368.90p 1568945
27/03/2015 382.80p 384.60p 365.30p 368.30p 2008592
26/03/2015 390.20p 396.20p 378.50p 380.60p 1672173
25/03/2015 389.40p 396.10p 383.90p 394.90p 1409032
24/03/2015 385.20p 397.00p 381.80p 390.70p 1587105
23/03/2015 379.40p 386.30p 378.20p 384.60p 1402323
20/03/2015 377.20p 380.60p 370.60p 379.20p 2970853
19/03/2015 370.70p 377.70p 369.76p 374.80p 1599113
18/03/2015 363.60p 370.30p 357.90p 369.00p 2460045
17/03/2015 362.10p 366.60p 359.00p 361.80p 1866719
16/03/2015 376.20p 380.10p 357.40p 360.50p 2612043
13/03/2015 376.60p 378.40p 371.30p 377.30p 1877233
12/03/2015 377.80p 377.80p 371.20p 374.30p 1690640
11/03/2015 386.40p 390.34p 371.60p 374.90p 2314303
10/03/2015 400.00p 400.00p 377.60p 386.40p 4218483
09/03/2015 393.80p 400.20p 393.10p 397.50p 2585882
06/03/2015 398.00p 403.60p 392.90p 395.10p 1553741
05/03/2015 399.10p 401.30p 392.30p 399.70p 2063719
04/03/2015 403.50p 403.50p 392.30p 397.40p 3799444
03/03/2015 403.10p 404.20p 399.10p 400.20p 4727733
02/03/2015 408.80p 412.80p 398.70p 401.40p 3134002
27/02/2015 423.90p 428.23p 411.90p 413.60p 1990424
26/02/2015 411.70p 427.40p 409.30p 423.80p 2551938
25/02/2015 429.00p 435.50p 410.70p 411.80p 3526400
24/02/2015 389.00p 451.30p 385.77p 429.90p 8871387
23/02/2015 408.10p 409.00p 395.70p 403.00p 12015741
20/02/2015 400.50p 406.80p 400.50p 406.00p 10029497
19/02/2015 417.40p 418.20p 397.63p 403.10p 9487286
18/02/2015 419.20p 421.90p 413.70p 417.40p 1928624
17/02/2015 424.20p 426.30p 415.40p 418.30p 1682050
16/02/2015 420.00p 423.40p 415.00p 422.00p 1371272
13/02/2015 413.70p 423.80p 411.00p 422.10p 3575362
12/02/2015 410.00p 412.20p 403.80p 409.10p 3864864
11/02/2015 414.00p 426.20p 407.40p 410.70p 2987554
10/02/2015 396.70p 417.80p 389.40p 412.60p 5136073
09/02/2015 382.70p 393.20p 379.10p 389.90p 2141699
06/02/2015 375.80p 385.80p 373.82p 383.30p 1451993
05/02/2015 372.00p 376.80p 361.90p 375.60p 1868664
04/02/2015 375.20p 378.50p 374.10p 375.10p 3434117
03/02/2015 366.10p 378.20p 365.78p 375.00p 2984589
02/02/2015 359.60p 365.70p 357.30p 365.70p 1761606
30/01/2015 361.10p 363.03p 359.50p 360.50p 1318200
29/01/2015 362.70p 366.90p 359.20p 361.20p 1762282
28/01/2015 367.90p 370.57p 363.43p 364.70p 1421049
27/01/2015 364.50p 365.80p 362.70p 363.80p 3793999
26/01/2015 369.60p 376.60p 359.70p 364.80p 6246321
23/01/2015 374.10p 377.30p 364.70p 374.60p 1971160
22/01/2015 354.20p 378.60p 353.99p 371.50p 4111641
21/01/2015 353.80p 358.10p 348.37p 358.10p 2527642
20/01/2015 358.80p 364.40p 357.00p 362.60p 3786945
19/01/2015 362.20p 364.05p 355.00p 357.40p 1838315
16/01/2015 358.00p 362.10p 354.82p 358.00p 2446166
15/01/2015 361.10p 365.60p 358.20p 359.40p 2269164
14/01/2015 369.90p 369.90p 358.20p 360.10p 3668989
13/01/2015 368.60p 379.20p 365.10p 374.80p 3782260
12/01/2015 380.90p 382.79p 352.90p 356.00p 4721946
09/01/2015 399.30p 399.30p 373.90p 378.50p 2236975
08/01/2015 400.70p 404.80p 395.40p 399.10p 2498078
07/01/2015 424.90p 424.90p 392.40p 395.40p 2806423
06/01/2015 424.40p 434.10p 421.40p 422.90p 1676021
05/01/2015 450.00p 454.29p 418.50p 421.50p 1964935
02/01/2015 455.30p 458.96p 448.10p 454.50p 945419
31/12/2014 454.70p 463.10p 449.00p 460.60p 243387
30/12/2014 448.10p 460.80p 448.10p 456.00p 758228
29/12/2014 449.30p 457.90p 449.30p 452.50p 524293
24/12/2014 442.90p 455.23p 442.90p 452.00p 156210
23/12/2014 453.30p 457.40p 450.62p 454.80p 895627
22/12/2014 443.20p 454.70p 436.80p 453.40p 1127366
19/12/2014 450.00p 453.40p 435.50p 441.00p 2194765
18/12/2014 462.00p 471.50p 433.10p 446.30p 2673114
17/12/2014 454.00p 466.10p 453.37p 462.40p 1655254
16/12/2014 470.10p 471.90p 440.50p 461.40p 2849787
15/12/2014 501.50p 508.31p 470.40p 470.40p 1696406
12/12/2014 544.00p 544.00p 488.70p 508.50p 2907387
11/12/2014 564.00p 567.50p 559.07p 564.50p 801025
10/12/2014 566.00p 571.00p 562.50p 566.00p 507074
09/12/2014 570.50p 573.33p 561.50p 562.00p 546634
08/12/2014 580.50p 584.02p 575.50p 575.50p 492386
05/12/2014 581.00p 588.00p 581.00p 583.50p 765135
04/12/2014 588.50p 591.44p 575.50p 579.50p 1405597
03/12/2014 606.50p 607.00p 585.50p 585.50p 660434
02/12/2014 607.50p 607.50p 599.50p 602.50p 414600
01/12/2014 604.50p 613.50p 599.00p 601.50p 456635
28/11/2014 608.50p 612.00p 603.50p 609.50p 558669
27/11/2014 606.00p 609.00p 601.50p 606.50p 516523
26/11/2014 594.50p 611.00p 594.50p 608.00p 471090
25/11/2014 594.00p 597.00p 590.00p 597.00p 367416
24/11/2014 593.50p 594.88p 587.00p 589.50p 475641
21/11/2014 596.00p 601.50p 592.00p 596.50p 698174
20/11/2014 600.00p 600.00p 592.50p 595.00p 803388
19/11/2014 600.00p 603.00p 591.00p 594.50p 790520
18/11/2014 584.50p 606.00p 580.81p 600.00p 1100111
17/11/2014 579.50p 583.00p 575.00p 580.00p 380852
14/11/2014 583.00p 585.00p 576.00p 583.50p 714968
13/11/2014 590.00p 592.00p 582.18p 585.00p 669937
12/11/2014 588.50p 589.00p 582.36p 586.50p 540118
11/11/2014 586.50p 592.00p 585.00p 589.00p 479959
10/11/2014 577.00p 585.50p 571.00p 585.50p 900357
07/11/2014 588.50p 588.50p 572.50p 573.00p 635865
06/11/2014 578.50p 590.00p 578.02p 587.00p 599410
05/11/2014 590.50p 591.50p 578.00p 580.50p 450382
04/11/2014 585.50p 592.00p 583.87p 585.00p 564330
03/11/2014 594.50p 595.11p 582.00p 584.00p 635404
31/10/2014 583.50p 594.50p 577.50p 594.50p 1191261
30/10/2014 589.50p 589.50p 576.50p 577.00p 1139702
29/10/2014 595.00p 598.50p 588.50p 589.50p 731858
28/10/2014 584.00p 598.50p 583.50p 598.50p 796132
27/10/2014 591.50p 595.25p 578.50p 580.50p 648460
24/10/2014 597.50p 598.26p 584.00p 589.50p 619056
23/10/2014 597.00p 597.50p 589.50p 595.00p 699899
22/10/2014 599.00p 600.74p 593.50p 595.00p 687658
21/10/2014 586.50p 601.00p 583.50p 599.50p 1093878
20/10/2014 588.00p 590.45p 583.50p 588.00p 605466
17/10/2014 587.00p 595.50p 584.50p 587.00p 871613
16/10/2014 591.50p 592.50p 568.00p 587.50p 1545982
15/10/2014 607.00p 607.00p 586.50p 589.00p 833277
14/10/2014 603.00p 608.50p 601.00p 603.50p 423299
13/10/2014 607.50p 610.50p 603.00p 606.50p 468085
10/10/2014 607.00p 612.00p 603.50p 611.00p 585213
09/10/2014 623.00p 623.50p 608.00p 609.50p 466635
08/10/2014 618.00p 621.00p 612.50p 619.00p 707469
07/10/2014 629.00p 630.26p 617.50p 620.00p 418345
06/10/2014 620.00p 632.00p 620.00p 630.00p 896981
03/10/2014 624.00p 624.00p 615.00p 618.50p 993113
02/10/2014 629.50p 631.00p 618.00p 618.00p 1122132
01/10/2014 645.00p 647.50p 628.00p 630.50p 957800
30/09/2014 648.50p 649.50p 639.00p 646.50p 675427
29/09/2014 638.00p 646.50p 637.50p 645.00p 616392
26/09/2014 635.00p 643.50p 635.00p 639.50p 746152
25/09/2014 646.00p 648.50p 636.50p 640.50p 619313
24/09/2014 635.50p 646.50p 633.00p 644.50p 819264
23/09/2014 641.00p 642.00p 634.50p 636.50p 667513
22/09/2014 639.00p 643.00p 637.36p 640.00p 851997
19/09/2014 639.00p 648.50p 636.50p 644.00p 1558331
18/09/2014 643.00p 644.00p 633.00p 635.00p 939260
17/09/2014 650.00p 651.50p 641.50p 643.50p 496073
16/09/2014 647.50p 649.50p 640.84p 648.00p 629557

*Close Price adjusted for both dividends and splits