Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/04/2012 546.00p 549.50p 539.50p 543.00p 1549234
27/04/2012 540.00p 546.50p 534.50p 545.50p 939166
26/04/2012 531.50p 542.00p 529.50p 541.50p 1446966
25/04/2012 536.50p 544.00p 528.50p 529.00p 1663775
24/04/2012 531.00p 551.00p 531.00p 545.50p 2262031
23/04/2012 524.00p 535.00p 522.27p 532.00p 1423097
20/04/2012 528.00p 529.00p 520.00p 526.50p 939340
19/04/2012 537.00p 539.00p 525.00p 528.00p 2089916
18/04/2012 537.00p 539.00p 527.50p 532.50p 1461879
17/04/2012 537.50p 543.00p 534.00p 539.00p 1254208
16/04/2012 528.00p 546.00p 528.00p 536.50p 1485735
13/04/2012 535.50p 538.50p 529.50p 530.50p 1433772
12/04/2012 532.00p 538.50p 527.50p 537.00p 976957
11/04/2012 529.00p 538.00p 528.38p 534.50p 1100620
10/04/2012 535.00p 545.00p 530.00p 530.00p 1468339
05/04/2012 542.00p 545.50p 536.00p 541.00p 1060441
04/04/2012 550.00p 551.50p 542.00p 543.50p 1575940
03/04/2012 548.00p 553.00p 543.00p 550.00p 1310558
02/04/2012 549.50p 554.50p 542.00p 547.50p 1339669
30/03/2012 539.00p 548.00p 533.50p 544.50p 1655742
29/03/2012 525.50p 541.50p 519.67p 536.50p 1788758
28/03/2012 530.50p 536.00p 522.00p 524.50p 1290755
27/03/2012 543.50p 543.50p 526.50p 531.00p 668680
26/03/2012 528.00p 540.50p 525.50p 540.00p 1446585
23/03/2012 519.50p 538.00p 518.00p 528.00p 1732497
22/03/2012 523.00p 524.00p 515.00p 519.00p 757705
21/03/2012 525.50p 532.00p 517.50p 521.00p 1530215
20/03/2012 521.00p 529.50p 521.00p 524.50p 1195532
19/03/2012 526.50p 527.50p 512.00p 523.00p 1202128
16/03/2012 530.00p 531.50p 521.50p 527.50p 4090234
15/03/2012 532.00p 537.00p 526.00p 527.50p 1541276
14/03/2012 529.00p 537.50p 523.00p 533.00p 1324041
13/03/2012 520.50p 529.00p 519.00p 526.00p 864267
12/03/2012 519.00p 521.50p 512.00p 519.50p 554649
09/03/2012 516.00p 522.50p 513.00p 519.00p 1257284
08/03/2012 519.50p 524.50p 510.00p 515.00p 1539836
07/03/2012 501.00p 521.50p 500.77p 516.50p 1674033
06/03/2012 502.50p 506.00p 493.40p 495.10p 1040803
05/03/2012 507.00p 508.50p 498.30p 503.00p 1026877
02/03/2012 511.50p 516.50p 506.50p 510.00p 952226
01/03/2012 518.00p 520.00p 503.00p 505.00p 1208305
29/02/2012 515.50p 522.00p 514.50p 519.00p 948652
28/02/2012 515.50p 516.00p 508.00p 514.50p 547269
27/02/2012 518.50p 518.50p 508.50p 512.00p 1072486
24/02/2012 520.50p 523.50p 513.00p 519.00p 1184036
23/02/2012 505.00p 519.00p 505.00p 518.50p 1262024
22/02/2012 518.50p 520.00p 497.00p 508.00p 1529153
21/02/2012 533.00p 533.50p 512.00p 518.50p 1126794
20/02/2012 525.00p 534.50p 521.50p 526.00p 1068569
17/02/2012 518.50p 521.00p 511.91p 515.50p 837671
16/02/2012 525.50p 526.50p 515.50p 516.50p 1147181
15/02/2012 529.00p 531.00p 521.50p 529.50p 1340175
14/02/2012 526.50p 531.00p 523.00p 528.50p 842289
13/02/2012 515.00p 530.50p 515.00p 530.50p 817827
10/02/2012 515.50p 520.50p 513.50p 516.00p 822693
09/02/2012 515.50p 519.50p 508.50p 517.00p 1131510
08/02/2012 526.50p 530.00p 511.86p 516.00p 1424054
07/02/2012 530.50p 534.50p 524.50p 527.50p 1033019
06/02/2012 540.00p 543.00p 529.50p 530.00p 856237
03/02/2012 543.50p 543.50p 536.00p 540.50p 1081216
02/02/2012 544.00p 545.00p 537.00p 541.50p 979094
01/02/2012 533.00p 544.50p 529.50p 544.50p 1512156
31/01/2012 534.00p 537.50p 529.50p 531.50p 1057534
30/01/2012 523.50p 535.00p 523.50p 532.00p 832096
27/01/2012 526.50p 537.00p 522.50p 526.50p 847186
26/01/2012 512.50p 530.50p 512.50p 528.00p 1280866
25/01/2012 522.00p 523.00p 504.00p 511.00p 1371458
24/01/2012 509.00p 520.50p 507.50p 519.50p 1068731
23/01/2012 531.50p 536.50p 505.00p 510.00p 1544199
20/01/2012 532.50p 534.39p 526.50p 532.00p 508655
19/01/2012 530.00p 533.50p 525.50p 530.50p 1141961
18/01/2012 533.00p 533.50p 527.50p 530.50p 652675
17/01/2012 538.50p 540.50p 525.50p 532.00p 958952
16/01/2012 528.00p 534.50p 528.00p 533.00p 633425
13/01/2012 542.00p 543.55p 526.00p 530.50p 1228557
12/01/2012 556.50p 558.00p 538.50p 539.00p 1336234
11/01/2012 563.00p 566.24p 553.00p 554.50p 678170
10/01/2012 562.00p 568.00p 551.00p 565.00p 1080549
09/01/2012 556.00p 562.50p 553.50p 557.00p 853588
06/01/2012 553.50p 569.00p 550.00p 556.00p 1129119
05/01/2012 565.00p 565.00p 550.50p 551.50p 698243
04/01/2012 550.50p 569.00p 548.00p 561.50p 1327696
03/01/2012 553.50p 558.00p 539.50p 550.50p 1282902
30/12/2011 548.50p 549.00p 542.50p 545.00p 129848
29/12/2011 543.00p 550.00p 540.50p 549.00p 286866
28/12/2011 543.50p 550.00p 538.79p 541.00p 481774
23/12/2011 538.50p 546.50p 536.00p 543.00p 559131
22/12/2011 532.00p 536.00p 528.00p 534.50p 674354
21/12/2011 524.50p 536.00p 522.00p 530.00p 926116
20/12/2011 534.00p 534.69p 518.50p 523.00p 1210202
19/12/2011 526.50p 537.00p 522.00p 536.00p 815668
16/12/2011 547.00p 548.50p 521.00p 527.00p 2747170
15/12/2011 539.00p 549.50p 536.50p 545.50p 910787
14/12/2011 551.50p 554.50p 535.00p 537.00p 759691
13/12/2011 546.50p 558.50p 546.00p 555.50p 1016064
12/12/2011 549.50p 553.50p 545.00p 546.50p 894780
09/12/2011 539.00p 555.50p 538.00p 550.50p 1013380
08/12/2011 545.50p 554.00p 541.00p 541.00p 1321790
07/12/2011 543.50p 549.00p 539.50p 545.00p 861535
06/12/2011 539.00p 543.50p 534.50p 542.00p 1395349
05/12/2011 538.00p 546.00p 532.00p 543.50p 1038916
02/12/2011 552.00p 558.50p 530.26p 534.50p 1273522
01/12/2011 552.00p 562.50p 550.00p 550.50p 1058586
30/11/2011 550.00p 560.00p 539.00p 559.50p 1904244
29/11/2011 560.50p 565.50p 554.50p 562.00p 583163
28/11/2011 553.50p 564.00p 553.50p 559.50p 849893
25/11/2011 547.50p 558.00p 542.50p 551.50p 695431
24/11/2011 542.00p 556.50p 536.50p 551.50p 1312842
23/11/2011 544.50p 554.50p 538.91p 539.00p 1168729
22/11/2011 552.00p 558.50p 549.50p 550.50p 1163010
21/11/2011 561.00p 570.00p 546.67p 553.00p 1117570
18/11/2011 577.00p 581.00p 568.50p 568.50p 890739
17/11/2011 581.00p 583.50p 567.50p 580.50p 1105955
16/11/2011 571.00p 589.00p 567.50p 581.50p 1820322
15/11/2011 555.00p 584.00p 555.00p 573.50p 2448864
14/11/2011 573.00p 573.00p 552.00p 554.00p 1027066
11/11/2011 554.50p 574.00p 554.50p 571.50p 1216367
10/11/2011 549.00p 559.00p 546.00p 557.50p 707956
09/11/2011 553.00p 569.50p 545.50p 554.00p 986039
08/11/2011 545.50p 555.50p 541.50p 548.00p 704148
07/11/2011 537.50p 552.50p 533.50p 548.50p 683971
04/11/2011 550.50p 551.50p 540.00p 541.50p 782328
03/11/2011 532.50p 551.00p 528.00p 550.50p 1021239
02/11/2011 532.50p 542.50p 521.00p 537.50p 1372201
01/11/2011 565.50p 565.50p 520.50p 525.00p 1579007
31/10/2011 539.50p 566.00p 539.00p 543.00p 2045748
28/10/2011 533.00p 544.00p 532.00p 543.00p 1325988
27/10/2011 530.50p 540.50p 528.00p 529.00p 1248780
26/10/2011 517.50p 521.50p 513.50p 518.50p 900649
25/10/2011 525.50p 537.50p 516.50p 517.00p 2270568
24/10/2011 537.50p 540.50p 522.50p 530.00p 1315575
21/10/2011 528.50p 537.50p 517.00p 536.50p 2622355
20/10/2011 475.00p 556.50p 471.00p 529.00p 8089507
19/10/2011 465.20p 480.50p 464.50p 479.80p 1822758
18/10/2011 456.80p 465.20p 452.20p 460.20p 1452061
17/10/2011 470.50p 472.90p 457.30p 458.00p 1060425
14/10/2011 464.10p 472.40p 461.80p 470.30p 879362
13/10/2011 468.70p 473.40p 460.60p 461.60p 1164790
12/10/2011 462.50p 476.30p 460.30p 470.00p 976144
11/10/2011 468.00p 471.80p 460.20p 466.20p 1040766
10/10/2011 467.00p 474.70p 467.00p 471.50p 1109052
07/10/2011 469.20p 473.70p 461.92p 466.50p 1651253
06/10/2011 461.10p 471.50p 455.00p 468.70p 1996811
05/10/2011 462.90p 468.60p 458.10p 458.70p 1390877
04/10/2011 469.20p 473.80p 452.50p 459.30p 1846647
03/10/2011 472.50p 479.40p 466.80p 473.00p 1237890
30/09/2011 485.70p 490.00p 478.20p 479.90p 1158890
29/09/2011 483.40p 489.10p 478.80p 487.10p 1209401
28/09/2011 485.60p 492.50p 483.00p 483.00p 908745
27/09/2011 502.50p 506.00p 496.40p 503.50p 1152703
26/09/2011 486.20p 502.50p 485.80p 497.90p 1792632
23/09/2011 491.70p 497.80p 485.30p 491.00p 1200214
22/09/2011 501.50p 504.00p 487.20p 488.00p 2590855
21/09/2011 517.00p 524.50p 506.00p 506.00p 1076624
20/09/2011 516.50p 528.50p 515.50p 519.50p 1020510
19/09/2011 509.50p 523.00p 508.40p 518.50p 1752086
16/09/2011 535.00p 535.50p 512.50p 512.50p 2541073
15/09/2011 533.50p 542.00p 531.00p 533.50p 1001595
14/09/2011 524.50p 538.00p 523.00p 529.00p 1061237
13/09/2011 528.50p 528.50p 519.00p 525.00p 703635
12/09/2011 518.00p 530.00p 517.50p 521.50p 248580
09/09/2011 528.50p 536.00p 526.50p 528.50p 681110
08/09/2011 525.50p 531.50p 523.50p 531.00p 591642
07/09/2011 524.00p 526.50p 517.50p 525.00p 968363
06/09/2011 516.50p 522.00p 512.50p 516.00p 849648
05/09/2011 520.50p 526.00p 513.60p 517.00p 657850
02/09/2011 532.00p 534.82p 525.50p 528.00p 910038
01/09/2011 528.00p 536.55p 516.50p 536.50p 1270173
31/08/2011 499.00p 523.50p 496.50p 519.50p 1122077
30/08/2011 494.00p 504.00p 493.10p 496.70p 676325
26/08/2011 486.70p 489.70p 481.00p 487.70p 610548
25/08/2011 499.80p 499.90p 483.60p 486.70p 619467
24/08/2011 483.40p 499.60p 480.70p 496.10p 1269228
23/08/2011 477.50p 483.60p 473.50p 481.20p 853899
22/08/2011 466.00p 479.30p 466.00p 473.20p 628050
19/08/2011 465.70p 477.30p 454.70p 469.70p 1459813
18/08/2011 479.60p 483.00p 464.00p 467.00p 1159261
17/08/2011 483.30p 487.80p 476.30p 485.00p 1239512
16/08/2011 483.90p 488.40p 475.60p 481.70p 968583
15/08/2011 482.80p 488.50p 480.10p 487.10p 1058080
12/08/2011 464.00p 483.40p 460.50p 480.80p 1874883
11/08/2011 465.40p 466.10p 444.70p 461.70p 2547639
10/08/2011 477.00p 479.50p 452.10p 453.00p 3591231
09/08/2011 480.10p 480.10p 447.20p 469.60p 3636563
08/08/2011 483.00p 491.10p 478.00p 484.00p 1872294
05/08/2011 505.00p 516.00p 477.30p 485.10p 3385381
04/08/2011 524.00p 530.50p 513.00p 516.00p 1256939
03/08/2011 521.50p 530.00p 518.00p 520.00p 1883208
02/08/2011 528.00p 530.50p 512.50p 529.50p 1282525
01/08/2011 536.00p 541.00p 528.00p 529.00p 912821
29/07/2011 522.50p 536.50p 520.50p 535.00p 906224
28/07/2011 514.00p 527.00p 514.00p 526.50p 743182
27/07/2011 528.00p 528.00p 519.00p 519.50p 701012
26/07/2011 518.50p 531.50p 518.50p 527.50p 951522
25/07/2011 514.50p 520.00p 512.50p 519.50p 408062
22/07/2011 515.00p 520.48p 513.50p 517.50p 506261
21/07/2011 512.50p 516.00p 505.50p 515.00p 984285
20/07/2011 501.00p 511.50p 496.00p 510.00p 994249
19/07/2011 497.00p 502.50p 496.50p 496.80p 1220318
18/07/2011 492.10p 496.50p 491.00p 496.50p 816152

*Close Price adjusted for both dividends and splits