Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
15/07/2011 486.80p 496.20p 483.00p 494.80p 1248087
14/07/2011 480.20p 488.50p 478.30p 486.20p 1046446
13/07/2011 489.60p 489.60p 476.90p 484.40p 1740202
12/07/2011 483.50p 490.50p 474.80p 489.50p 1686612
11/07/2011 486.10p 487.10p 481.70p 485.80p 1043528
08/07/2011 492.40p 506.00p 475.40p 487.10p 1538996
07/07/2011 492.00p 494.60p 487.10p 492.90p 1280676
06/07/2011 499.40p 499.40p 486.50p 489.60p 1868742
05/07/2011 501.50p 502.00p 495.30p 498.30p 1505066
04/07/2011 499.70p 501.50p 497.70p 499.70p 755902
01/07/2011 507.00p 507.00p 495.40p 498.10p 2344371
30/06/2011 496.50p 505.00p 494.40p 503.50p 1062463
29/06/2011 493.40p 497.60p 491.70p 494.20p 1359456
28/06/2011 490.60p 492.80p 485.90p 490.60p 1334126
27/06/2011 491.80p 491.90p 480.01p 489.80p 1608329
24/06/2011 490.70p 495.00p 488.90p 491.40p 857858
23/06/2011 491.70p 494.90p 489.00p 489.40p 1486417
22/06/2011 484.60p 493.60p 481.10p 492.20p 1334149
21/06/2011 481.60p 486.30p 479.80p 486.20p 974368
20/06/2011 482.60p 482.60p 476.30p 479.90p 1225494
17/06/2011 471.50p 484.60p 470.90p 483.10p 1883906
16/06/2011 473.10p 475.20p 466.10p 472.40p 1556657
15/06/2011 475.90p 479.50p 472.50p 474.60p 1396634
14/06/2011 480.10p 485.00p 473.10p 476.90p 1650555
13/06/2011 481.20p 484.00p 477.90p 480.30p 1137771
10/06/2011 487.70p 490.00p 480.50p 481.20p 1291863
09/06/2011 478.90p 490.00p 478.90p 488.30p 1843742
08/06/2011 482.60p 494.90p 481.00p 482.60p 2810271
07/06/2011 477.30p 487.00p 477.30p 481.80p 1927250
06/06/2011 473.10p 478.60p 469.50p 477.70p 1340001
03/06/2011 471.20p 475.30p 464.70p 474.30p 1226170
02/06/2011 464.40p 473.40p 464.40p 469.20p 1105698
01/06/2011 465.40p 469.80p 462.90p 466.90p 1354453
31/05/2011 462.80p 470.50p 461.50p 465.20p 1612484
27/05/2011 462.50p 466.60p 459.50p 461.60p 2320983
26/05/2011 461.80p 465.90p 460.40p 462.80p 1506800
25/05/2011 459.70p 462.70p 452.50p 460.50p 1227254
24/05/2011 451.40p 459.30p 447.80p 456.90p 1641110
23/05/2011 450.50p 453.80p 447.70p 449.60p 912106
20/05/2011 452.30p 456.90p 450.70p 454.60p 1961824
19/05/2011 449.50p 452.90p 449.50p 451.00p 1272267
18/05/2011 447.30p 451.60p 446.20p 449.70p 1296263
17/05/2011 452.50p 454.30p 444.50p 444.50p 1819057
16/05/2011 460.00p 462.20p 450.90p 452.30p 1464437
13/05/2011 470.80p 471.40p 459.30p 461.80p 1666987
12/05/2011 455.50p 479.00p 455.20p 469.70p 2432997
11/05/2011 452.70p 464.10p 449.40p 457.60p 1590852
10/05/2011 443.80p 460.40p 442.55p 456.80p 3529743
09/05/2011 444.20p 445.50p 437.80p 443.10p 2820788
06/05/2011 451.30p 451.30p 440.40p 445.50p 3172789
05/05/2011 457.00p 472.60p 449.32p 449.70p 1890772
04/05/2011 445.20p 472.90p 442.50p 457.90p 3935638
03/05/2011 439.40p 445.00p 439.30p 444.80p 2315672
28/04/2011 432.90p 443.50p 431.45p 439.90p 3809938
27/04/2011 436.10p 450.00p 430.20p 430.40p 1862032
26/04/2011 450.90p 454.56p 442.70p 450.10p 2368644
21/04/2011 451.70p 451.70p 438.90p 443.00p 1747316
20/04/2011 440.10p 449.50p 440.10p 448.30p 1323598
19/04/2011 438.20p 442.19p 437.60p 440.10p 2525915
18/04/2011 441.40p 441.60p 434.40p 435.80p 1692772
15/04/2011 435.40p 445.00p 435.00p 442.20p 1379545
14/04/2011 431.90p 438.90p 431.60p 434.00p 2137416
13/04/2011 425.00p 436.20p 423.00p 432.00p 2190660
12/04/2011 421.70p 425.00p 420.60p 424.50p 1453177
11/04/2011 421.00p 423.00p 419.00p 421.60p 1715767
08/04/2011 414.60p 420.70p 414.10p 420.70p 2276182
07/04/2011 419.70p 420.00p 413.20p 413.20p 1794388
06/04/2011 422.10p 422.40p 419.30p 419.40p 1669020
05/04/2011 425.00p 428.90p 417.30p 420.10p 3544484
04/04/2011 406.60p 417.20p 398.20p 415.30p 1695256
01/04/2011 399.60p 408.50p 399.50p 407.00p 1568458
31/03/2011 395.00p 403.30p 391.60p 396.50p 2109532
30/03/2011 394.10p 397.00p 393.70p 395.10p 1592955
29/03/2011 397.20p 398.57p 393.20p 393.90p 1411896
28/03/2011 387.70p 398.50p 386.70p 397.10p 2375533
25/03/2011 373.10p 390.00p 371.10p 387.40p 3224944
24/03/2011 375.00p 383.10p 366.60p 371.90p 6079987
23/03/2011 409.50p 411.20p 375.00p 392.20p 4389089
22/03/2011 417.30p 418.60p 409.10p 409.70p 1819711
21/03/2011 424.70p 424.70p 413.40p 415.40p 3556734
18/03/2011 412.10p 423.90p 409.10p 420.00p 4507095
17/03/2011 410.40p 416.55p 408.10p 409.90p 2114097
16/03/2011 410.60p 414.10p 407.60p 409.50p 3063750
15/03/2011 404.80p 411.30p 404.00p 407.90p 4641930
14/03/2011 397.00p 425.00p 397.00p 408.70p 4218997
11/03/2011 400.50p 403.90p 339.20p 396.30p 1399977
10/03/2011 411.90p 411.90p 400.00p 401.50p 1685323
09/03/2011 403.20p 414.60p 403.20p 413.20p 1476840
08/03/2011 404.30p 404.30p 398.80p 403.00p 1107636
07/03/2011 407.50p 408.50p 404.00p 404.70p 1039509
04/03/2011 404.10p 410.40p 404.10p 409.30p 1346846
03/03/2011 400.20p 404.34p 398.40p 404.30p 1005635
02/03/2011 396.40p 402.20p 395.30p 399.80p 1445046
01/03/2011 397.90p 399.00p 395.70p 397.20p 1594100
28/02/2011 392.10p 397.00p 392.10p 394.80p 2561797
25/02/2011 395.20p 396.90p 392.40p 393.50p 1121656
24/02/2011 393.90p 397.40p 392.90p 395.50p 1260113
23/02/2011 398.10p 404.02p 393.00p 397.30p 2721856
22/02/2011 400.70p 403.10p 391.90p 401.10p 2109518
21/02/2011 400.00p 402.40p 394.90p 394.90p 1249269
18/02/2011 399.20p 403.50p 398.70p 401.00p 1176485
17/02/2011 393.30p 403.50p 391.00p 400.00p 1655332
16/02/2011 395.90p 397.70p 389.50p 394.10p 2052559
15/02/2011 399.50p 400.70p 390.50p 395.90p 1213516
14/02/2011 403.10p 406.50p 396.50p 399.70p 1222980
11/02/2011 398.30p 405.00p 396.50p 403.90p 1208877
10/02/2011 398.30p 399.70p 393.20p 398.10p 1027246
09/02/2011 399.90p 404.10p 397.90p 398.40p 1123516
08/02/2011 400.20p 401.60p 398.10p 398.60p 895352
07/02/2011 396.40p 401.80p 396.40p 399.60p 1330558
04/02/2011 398.30p 398.30p 394.10p 396.40p 866332
03/02/2011 394.40p 398.20p 393.90p 396.80p 1413605
02/02/2011 393.70p 396.20p 392.40p 395.00p 1647631
01/02/2011 388.80p 395.20p 387.10p 392.90p 1525923
31/01/2011 390.60p 391.20p 386.10p 388.00p 1610975
28/01/2011 387.50p 396.70p 387.50p 391.60p 802841
27/01/2011 390.00p 393.10p 388.63p 390.00p 742319
26/01/2011 398.00p 401.80p 387.30p 390.00p 2529668
25/01/2011 396.30p 400.40p 388.30p 398.30p 1329118
24/01/2011 390.30p 396.70p 387.70p 394.10p 1970170
21/01/2011 391.90p 394.50p 386.50p 388.70p 1516257
20/01/2011 395.00p 396.50p 388.90p 390.30p 1418556
19/01/2011 398.40p 401.70p 393.20p 394.90p 1595872
18/01/2011 406.30p 411.40p 391.60p 400.50p 3193865
17/01/2011 402.30p 411.40p 400.80p 408.00p 1774291
14/01/2011 389.60p 401.50p 388.90p 401.10p 3231062
13/01/2011 379.00p 391.00p 379.00p 389.00p 1487297
12/01/2011 380.50p 384.30p 376.80p 380.00p 3621745
11/01/2011 380.70p 382.10p 377.00p 380.00p 1727318
10/01/2011 380.90p 381.70p 372.80p 378.00p 1576413
07/01/2011 388.80p 390.00p 378.10p 380.00p 1683091
06/01/2011 387.30p 392.20p 383.20p 388.80p 2217470
05/01/2011 379.90p 388.10p 377.30p 385.60p 1524679

*Close Price adjusted for both dividends and splits