Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/09/2014 652.50p 653.98p 643.50p 648.00p 370511
12/09/2014 658.00p 664.00p 650.00p 654.50p 1064528
11/09/2014 642.00p 656.50p 639.50p 656.50p 1173144
10/09/2014 641.00p 648.00p 640.00p 641.00p 826063
09/09/2014 641.00p 647.00p 641.00p 642.00p 952477
08/09/2014 641.50p 644.18p 641.00p 642.50p 630965
05/09/2014 640.50p 646.50p 640.50p 643.50p 786048
04/09/2014 646.50p 647.00p 635.00p 640.50p 775187
03/09/2014 629.50p 646.00p 628.50p 637.00p 613916
02/09/2014 629.50p 631.50p 625.50p 629.00p 411254
01/09/2014 626.00p 635.00p 626.00p 629.50p 336365
29/08/2014 630.00p 636.50p 626.00p 627.50p 575972
28/08/2014 636.00p 638.00p 621.50p 628.50p 749724
27/08/2014 633.00p 643.00p 629.50p 638.00p 669332
26/08/2014 640.00p 640.00p 629.00p 632.00p 578111
22/08/2014 634.50p 638.50p 634.00p 636.00p 309469
21/08/2014 641.00p 643.00p 628.00p 636.00p 882345
20/08/2014 638.50p 647.00p 638.00p 641.00p 833031
19/08/2014 641.50p 641.50p 630.00p 637.50p 622303
18/08/2014 642.50p 646.56p 630.00p 638.00p 503160
15/08/2014 638.00p 648.00p 637.50p 639.00p 966508
14/08/2014 630.50p 640.50p 629.98p 640.00p 1291383
13/08/2014 648.50p 652.00p 640.50p 645.00p 1238140
12/08/2014 635.00p 645.50p 634.10p 644.50p 1187903
11/08/2014 649.50p 650.56p 631.50p 639.50p 1256017
08/08/2014 642.50p 656.00p 639.50p 651.00p 1929080
07/08/2014 708.00p 741.00p 627.50p 651.50p 5848871
06/08/2014 688.00p 717.00p 683.00p 710.00p 1861067
05/08/2014 689.50p 694.00p 683.50p 689.00p 592351
04/08/2014 688.50p 695.50p 685.00p 689.00p 539628
01/08/2014 694.00p 699.50p 683.50p 688.50p 937616
31/07/2014 704.00p 709.00p 698.50p 699.50p 1190910
30/07/2014 701.00p 713.50p 699.89p 706.50p 1109927
29/07/2014 686.50p 701.50p 679.00p 699.50p 1360046
28/07/2014 669.00p 687.00p 664.00p 686.50p 1074569
25/07/2014 680.50p 687.50p 668.00p 668.50p 1166708
24/07/2014 700.50p 710.00p 672.00p 680.50p 1829577
23/07/2014 702.50p 723.00p 694.00p 710.00p 1769313
22/07/2014 704.50p 704.50p 697.50p 703.00p 416685
21/07/2014 700.50p 702.24p 691.00p 700.00p 649918
18/07/2014 694.00p 700.50p 690.00p 700.00p 665188
17/07/2014 699.00p 699.50p 691.50p 698.50p 913502
16/07/2014 702.00p 706.00p 698.50p 703.00p 982862
15/07/2014 709.50p 711.19p 695.50p 700.00p 1214092
14/07/2014 683.00p 732.50p 680.00p 710.00p 2790939
11/07/2014 680.00p 682.50p 678.00p 680.00p 1148469
10/07/2014 682.50p 683.50p 676.50p 680.50p 1459587
09/07/2014 681.00p 687.50p 680.00p 684.50p 1655164
08/07/2014 683.50p 685.50p 676.00p 680.00p 1197611
07/07/2014 687.00p 690.50p 675.00p 681.50p 1209956
04/07/2014 692.50p 692.50p 683.00p 690.50p 2215444
03/07/2014 674.50p 694.00p 665.50p 688.00p 1559031
02/07/2014 659.50p 661.50p 649.50p 660.00p 1159156
01/07/2014 646.00p 664.00p 640.50p 655.50p 1125618
30/06/2014 638.00p 644.00p 636.00p 640.50p 672708
27/06/2014 643.50p 645.50p 639.00p 639.50p 658963
26/06/2014 638.00p 644.00p 636.00p 644.00p 777429
25/06/2014 636.00p 640.00p 629.00p 635.50p 903285
24/06/2014 635.00p 642.00p 633.50p 640.00p 578917
23/06/2014 643.50p 645.50p 634.00p 637.50p 682792
20/06/2014 634.00p 646.00p 632.00p 645.00p 1227399
19/06/2014 625.00p 635.50p 621.00p 635.50p 731283
18/06/2014 624.50p 624.50p 618.50p 621.50p 680404
17/06/2014 639.50p 639.50p 620.00p 625.00p 991237
16/06/2014 626.00p 640.50p 626.00p 636.00p 784938
13/06/2014 628.50p 632.50p 624.50p 629.00p 798171
12/06/2014 633.00p 642.50p 626.50p 630.00p 530978
11/06/2014 644.50p 644.50p 632.50p 634.50p 379733
10/06/2014 632.00p 642.00p 627.50p 641.50p 985135
09/06/2014 636.00p 638.50p 629.00p 632.50p 482296
06/06/2014 639.00p 643.50p 634.50p 636.50p 861705
05/06/2014 635.00p 639.50p 628.00p 638.50p 693159
04/06/2014 629.50p 637.00p 629.00p 635.00p 1035989
03/06/2014 638.50p 639.50p 627.50p 630.00p 969752
02/06/2014 629.00p 636.00p 626.50p 636.00p 782364
30/05/2014 635.00p 636.50p 624.71p 629.00p 1209223
29/05/2014 629.50p 640.50p 627.00p 636.50p 1211704
28/05/2014 614.50p 633.00p 610.19p 627.00p 1201018
27/05/2014 611.50p 618.00p 611.00p 613.50p 1417611
23/05/2014 606.50p 610.50p 600.64p 608.50p 2101888
22/05/2014 601.00p 608.50p 595.86p 603.50p 1879456
21/05/2014 595.00p 600.00p 583.50p 599.00p 1871723
20/05/2014 602.50p 607.50p 593.50p 595.00p 1496274
19/05/2014 611.00p 614.50p 600.50p 601.00p 2659064
16/05/2014 625.00p 625.00p 603.00p 608.50p 1797981
15/05/2014 637.00p 640.00p 608.00p 622.50p 2095512
14/05/2014 633.00p 642.50p 632.50p 638.50p 1399567
13/05/2014 653.50p 656.50p 628.50p 637.50p 2523536
12/05/2014 663.00p 664.00p 648.50p 653.50p 1982764
09/05/2014 647.00p 677.00p 641.00p 660.00p 2974406
08/05/2014 687.50p 688.50p 676.00p 677.00p 797320
07/05/2014 682.50p 688.50p 680.27p 684.50p 618709
06/05/2014 682.50p 691.00p 680.50p 683.50p 1285136
02/05/2014 663.00p 685.50p 663.00p 684.00p 1808754
01/05/2014 669.00p 670.00p 659.00p 668.50p 528821
30/04/2014 666.00p 667.50p 659.00p 662.00p 814064
29/04/2014 674.00p 678.00p 656.50p 664.50p 2144602
28/04/2014 675.50p 680.50p 658.89p 670.00p 1841984
25/04/2014 660.50p 667.50p 658.00p 660.50p 1311012
24/04/2014 660.00p 661.50p 654.00p 661.50p 2162570
23/04/2014 690.00p 704.00p 650.50p 657.50p 4998948
22/04/2014 753.00p 760.00p 749.00p 756.50p 912545
17/04/2014 741.00p 759.50p 738.00p 753.00p 819606
16/04/2014 739.00p 742.50p 731.50p 740.50p 752768
15/04/2014 737.00p 737.50p 725.50p 730.50p 720192
14/04/2014 735.00p 741.00p 731.00p 737.50p 1310829
11/04/2014 733.00p 745.50p 733.00p 740.00p 1567093
10/04/2014 735.50p 739.50p 730.50p 735.50p 1090656
09/04/2014 733.50p 743.50p 726.50p 733.50p 1101505
08/04/2014 748.00p 751.50p 729.00p 731.50p 985000
07/04/2014 736.00p 756.50p 736.00p 750.50p 742389
04/04/2014 746.00p 753.50p 738.50p 742.50p 999022
03/04/2014 760.00p 766.00p 742.50p 744.50p 2115322
02/04/2014 774.00p 780.00p 754.50p 760.00p 1238887
01/04/2014 764.50p 777.50p 764.50p 775.50p 1195184
31/03/2014 766.00p 769.50p 760.50p 766.00p 813878
28/03/2014 754.50p 765.50p 750.50p 765.00p 866430
27/03/2014 759.00p 759.00p 746.00p 751.50p 516486
26/03/2014 754.50p 757.00p 746.00p 757.00p 977755
25/03/2014 758.00p 760.50p 749.00p 752.00p 960218
24/03/2014 771.00p 771.50p 752.00p 755.00p 895119
21/03/2014 779.50p 779.50p 768.50p 770.50p 1251985
20/03/2014 792.00p 798.00p 777.50p 780.00p 1004211
19/03/2014 790.00p 798.50p 784.00p 795.50p 1313557
18/03/2014 778.00p 789.00p 772.00p 788.00p 1077099
17/03/2014 770.00p 779.00p 765.00p 777.50p 1206506
14/03/2014 760.00p 772.00p 754.50p 771.00p 884701
13/03/2014 779.50p 781.00p 762.50p 764.00p 927973
12/03/2014 770.50p 778.50p 767.50p 778.50p 1249041
11/03/2014 796.50p 797.00p 765.50p 771.00p 1953890
10/03/2014 811.00p 813.50p 789.00p 793.50p 1065080
07/03/2014 809.50p 822.50p 804.50p 812.00p 1368807
06/03/2014 825.50p 828.50p 817.50p 822.00p 432466
05/03/2014 818.00p 826.50p 817.29p 822.50p 636101
04/03/2014 813.00p 823.00p 807.50p 820.00p 798510
03/03/2014 802.50p 813.50p 795.40p 807.50p 1804080
28/02/2014 802.00p 809.00p 798.50p 806.00p 920996
27/02/2014 800.50p 805.00p 795.00p 798.50p 517662
26/02/2014 816.00p 816.00p 798.50p 798.50p 624091
25/02/2014 810.00p 813.50p 800.93p 810.00p 1886055
24/02/2014 806.50p 813.50p 802.50p 812.50p 474224
21/02/2014 813.50p 821.00p 810.00p 811.00p 673831
20/02/2014 809.00p 816.50p 803.50p 810.00p 792546
19/02/2014 811.50p 816.00p 800.50p 809.50p 955587
18/02/2014 817.00p 821.00p 782.00p 803.50p 1287624
17/02/2014 795.00p 806.00p 788.00p 806.00p 646508
14/02/2014 799.50p 799.50p 785.50p 795.00p 518613
13/02/2014 782.00p 787.00p 751.00p 785.50p 1584658
12/02/2014 805.50p 807.50p 789.00p 795.50p 437284
11/02/2014 804.00p 808.00p 800.00p 807.50p 430593
10/02/2014 794.50p 800.00p 793.00p 800.00p 476499
07/02/2014 795.00p 799.50p 791.50p 795.00p 484863
06/02/2014 800.00p 814.00p 792.00p 794.50p 648486
05/02/2014 785.00p 805.50p 784.50p 798.00p 766299
04/02/2014 792.50p 796.00p 781.50p 784.50p 828620
03/02/2014 810.50p 824.00p 794.00p 796.00p 836945
31/01/2014 825.00p 827.00p 804.50p 812.50p 1055813
30/01/2014 807.00p 829.50p 804.00p 822.50p 514987
29/01/2014 812.50p 815.50p 795.00p 804.50p 701489
28/01/2014 785.50p 811.00p 783.50p 808.50p 950079
27/01/2014 801.00p 801.00p 784.00p 785.00p 830346
24/01/2014 804.00p 809.50p 797.00p 800.50p 612597
23/01/2014 810.00p 813.00p 800.00p 806.00p 391612
22/01/2014 807.00p 810.00p 791.44p 809.00p 609013
21/01/2014 806.50p 807.00p 800.00p 803.00p 648856
20/01/2014 807.50p 815.00p 805.50p 807.00p 195435
17/01/2014 812.50p 819.50p 807.00p 811.50p 340560
16/01/2014 820.00p 820.50p 809.00p 815.00p 400272
15/01/2014 821.00p 824.00p 812.00p 820.50p 714826
14/01/2014 818.00p 819.00p 811.50p 817.50p 446879
13/01/2014 817.50p 820.60p 812.00p 819.00p 1134577
10/01/2014 817.00p 822.50p 814.00p 820.00p 401257
09/01/2014 799.00p 823.00p 797.00p 817.50p 801429
08/01/2014 796.00p 799.50p 778.00p 797.00p 602227
07/01/2014 803.00p 803.00p 788.50p 795.50p 594929
06/01/2014 802.50p 811.00p 799.50p 807.00p 566523
03/01/2014 797.00p 804.32p 790.00p 800.00p 465089
02/01/2014 797.00p 805.00p 790.50p 797.50p 433993
31/12/2013 791.00p 805.00p 791.00p 800.50p 123138
30/12/2013 797.00p 801.65p 793.50p 794.00p 293101
27/12/2013 793.00p 802.00p 793.00p 798.50p 198060
24/12/2013 789.50p 798.00p 787.00p 798.00p 34434
23/12/2013 790.00p 793.00p 782.00p 784.50p 483826
20/12/2013 795.00p 804.50p 785.00p 789.00p 1349084
19/12/2013 781.50p 803.53p 771.00p 792.00p 1173492
18/12/2013 774.50p 783.50p 771.00p 771.00p 773719
17/12/2013 775.50p 780.50p 775.50p 775.50p 532599
16/12/2013 778.00p 786.50p 768.80p 780.00p 742266
13/12/2013 770.50p 788.00p 770.50p 778.50p 686601
12/12/2013 789.50p 794.00p 784.20p 788.00p 530043
11/12/2013 784.50p 796.50p 767.50p 786.50p 1006685
10/12/2013 782.50p 786.00p 778.00p 781.00p 584259
09/12/2013 766.00p 782.00p 764.00p 780.00p 693336
06/12/2013 762.00p 766.00p 750.50p 764.50p 829125
05/12/2013 756.50p 799.00p 753.50p 755.00p 2403266
04/12/2013 686.00p 747.09p 683.00p 743.00p 2608944
03/12/2013 693.00p 699.00p 683.50p 684.00p 556713
02/12/2013 691.00p 693.00p 685.00p 691.00p 549979
29/11/2013 693.00p 697.00p 689.00p 691.50p 555680
28/11/2013 694.50p 695.00p 686.00p 692.50p 467858

*Close Price adjusted for both dividends and splits