Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/03/2010 374.60p 378.52p 370.10p 370.50p 2242650
17/03/2010 377.80p 382.75p 374.40p 376.80p 3682883
16/03/2010 382.20p 385.50p 376.20p 377.50p 2345512
15/03/2010 388.20p 388.20p 377.70p 381.30p 2797110
12/03/2010 397.00p 410.00p 387.30p 388.90p 6114507
11/03/2010 379.20p 392.20p 379.10p 389.00p 2551492
10/03/2010 375.40p 379.90p 373.70p 378.00p 2284733
09/03/2010 378.30p 380.20p 374.80p 376.10p 1617547
08/03/2010 376.80p 381.42p 372.95p 378.40p 2281081
05/03/2010 381.00p 382.80p 271.60p 376.50p 5286532
04/03/2010 377.40p 385.00p 377.40p 380.70p 2164158
03/03/2010 390.40p 392.60p 379.70p 386.40p 6179942
02/03/2010 401.80p 402.50p 389.70p 393.00p 2392831
01/03/2010 400.60p 405.50p 399.40p 403.50p 2031303
26/02/2010 392.70p 400.60p 389.20p 399.90p 4432235
25/02/2010 398.30p 399.40p 388.80p 389.00p 4563900
24/02/2010 410.00p 412.90p 393.50p 398.50p 4770717
23/02/2010 423.00p 426.60p 391.00p 410.80p 8467767
22/02/2010 422.70p 422.70p 415.00p 416.80p 3590450
19/02/2010 413.10p 421.40p 413.10p 421.00p 974604
18/02/2010 417.10p 420.20p 410.60p 416.90p 2161540
17/02/2010 417.60p 420.60p 413.70p 418.60p 1987383
16/02/2010 413.00p 415.00p 411.00p 413.90p 1139900
15/02/2010 409.70p 412.90p 407.10p 411.40p 839444
12/02/2010 414.20p 414.30p 405.30p 410.00p 2575071
11/02/2010 415.50p 417.40p 410.00p 412.50p 1668077
10/02/2010 406.00p 413.60p 405.70p 412.40p 1870486
09/02/2010 409.80p 411.60p 400.30p 404.20p 1833416
08/02/2010 410.50p 413.20p 406.40p 407.70p 2189520
05/02/2010 401.20p 409.80p 398.00p 407.50p 3112848
04/02/2010 411.10p 411.10p 401.70p 402.70p 2388703
03/02/2010 417.90p 418.70p 408.00p 409.30p 1879196
02/02/2010 410.20p 415.80p 407.80p 414.10p 2237928
01/02/2010 411.70p 414.90p 409.60p 411.60p 1703284
29/01/2010 412.50p 415.00p 409.20p 411.20p 2401051
28/01/2010 420.30p 420.30p 411.40p 411.40p 1841525
27/01/2010 417.80p 419.00p 414.80p 417.00p 2050383
26/01/2010 415.40p 419.80p 412.80p 417.20p 1717258
25/01/2010 421.00p 423.40p 415.50p 416.20p 1718975
22/01/2010 417.90p 423.40p 414.00p 421.40p 4966194
21/01/2010 421.20p 421.40p 407.10p 418.60p 4787557
20/01/2010 438.50p 439.50p 421.10p 424.70p 1991699
19/01/2010 435.00p 439.24p 432.10p 437.70p 1431110
18/01/2010 433.00p 443.00p 430.50p 435.00p 2701542
15/01/2010 426.40p 433.40p 426.00p 430.40p 1837887
14/01/2010 433.60p 433.70p 424.30p 427.00p 2294297
13/01/2010 426.20p 434.80p 423.50p 433.40p 2426342
12/01/2010 440.50p 440.50p 424.00p 429.00p 3587173
11/01/2010 448.70p 450.00p 435.90p 438.20p 2230641
08/01/2010 443.30p 451.80p 433.50p 441.60p 4610036
07/01/2010 439.00p 439.70p 432.70p 435.10p 2343090
06/01/2010 441.70p 449.80p 436.50p 438.30p 2314900
05/01/2010 423.90p 450.50p 420.70p 444.00p 7026432
04/01/2010 416.00p 422.78p 413.60p 420.00p 2655602
31/12/2009 415.00p 419.60p 409.90p 414.80p 263859
30/12/2009 412.10p 416.60p 411.20p 414.90p 709247
29/12/2009 413.90p 416.60p 409.50p 414.30p 693195
24/12/2009 405.60p 411.30p 405.60p 409.80p 101561
23/12/2009 413.00p 416.60p 404.70p 408.00p 895420
22/12/2009 411.50p 415.30p 406.10p 412.00p 1868160
21/12/2009 406.90p 411.00p 401.00p 409.10p 1280407
18/12/2009 414.20p 416.50p 403.40p 405.80p 3833019
17/12/2009 424.60p 427.80p 413.80p 415.10p 3381367
16/12/2009 413.20p 426.60p 413.20p 423.10p 4109152
15/12/2009 414.00p 414.00p 407.90p 410.00p 1860383
14/12/2009 414.40p 417.30p 410.10p 412.10p 2246102
11/12/2009 406.80p 415.70p 406.80p 413.40p 1310214
10/12/2009 408.30p 411.00p 405.80p 407.60p 1453438
09/12/2009 413.80p 416.30p 406.30p 409.80p 1962395
08/12/2009 424.20p 425.90p 413.80p 416.70p 1186397
07/12/2009 418.50p 426.25p 417.10p 424.10p 2696620
04/12/2009 418.00p 418.40p 410.00p 418.00p 3397592
03/12/2009 423.40p 425.90p 413.90p 416.60p 1767077
02/12/2009 421.90p 425.60p 416.00p 419.70p 1944791
01/12/2009 413.30p 421.36p 412.00p 420.90p 3937234
30/11/2009 421.80p 430.00p 408.90p 410.40p 4064084
27/11/2009 409.70p 422.50p 408.40p 420.40p 2748832
26/11/2009 423.40p 437.89p 413.90p 414.80p 1837698
25/11/2009 425.90p 433.96p 424.80p 426.50p 1862643
24/11/2009 427.30p 435.00p 424.90p 425.30p 1614041
23/11/2009 427.90p 431.30p 425.50p 426.50p 2230972
20/11/2009 443.10p 445.90p 425.00p 427.80p 4491857
19/11/2009 449.10p 452.90p 440.80p 442.80p 2272234
18/11/2009 451.40p 455.20p 448.90p 449.50p 3896492
17/11/2009 459.50p 464.80p 451.20p 451.20p 1553589
16/11/2009 453.10p 462.40p 450.10p 459.80p 1540219
13/11/2009 449.70p 457.50p 447.12p 451.20p 1590266
12/11/2009 449.90p 451.50p 444.90p 448.60p 1601403
11/11/2009 457.40p 463.70p 446.70p 450.10p 1964171
10/11/2009 464.00p 467.30p 448.30p 456.40p 5389851
09/11/2009 466.20p 467.60p 460.60p 464.10p 819614
06/11/2009 469.70p 478.00p 461.70p 464.90p 1870597
05/11/2009 467.60p 474.10p 465.00p 471.10p 1372013
04/11/2009 471.50p 471.50p 462.40p 466.90p 1354054
03/11/2009 458.10p 469.80p 454.00p 467.10p 3094081
02/11/2009 465.20p 467.10p 455.80p 461.00p 1519685
30/10/2009 470.30p 477.70p 464.00p 465.00p 1885160
29/10/2009 467.80p 476.70p 465.00p 470.30p 1890791
28/10/2009 469.60p 474.30p 463.20p 466.70p 3244089
27/10/2009 473.80p 476.40p 468.70p 472.50p 1581762
26/10/2009 470.50p 476.50p 470.50p 473.40p 1336428
23/10/2009 470.90p 475.80p 469.90p 471.90p 2435689
22/10/2009 459.70p 472.00p 459.70p 470.90p 1579156
21/10/2009 459.00p 467.20p 457.50p 465.80p 1503539
20/10/2009 458.20p 464.70p 452.50p 456.20p 1676117
19/10/2009 457.50p 460.10p 450.90p 456.20p 1093849
16/10/2009 459.50p 463.70p 453.10p 454.80p 972132
15/10/2009 468.90p 469.80p 458.70p 459.20p 1341140
14/10/2009 471.10p 473.50p 460.20p 469.90p 3782233
13/10/2009 464.20p 479.30p 463.70p 470.10p 2241404
12/10/2009 466.20p 467.70p 461.80p 462.50p 1074224
09/10/2009 465.50p 469.50p 460.50p 463.40p 1066936
08/10/2009 468.00p 470.10p 461.70p 464.10p 774113
07/10/2009 462.50p 467.10p 459.90p 463.10p 1656694
06/10/2009 454.40p 462.70p 451.20p 460.80p 1170944
05/10/2009 452.40p 457.60p 450.50p 455.10p 1970858
02/10/2009 458.60p 461.80p 450.30p 450.80p 2010053
01/10/2009 469.50p 473.20p 460.00p 461.10p 1568475
30/09/2009 474.00p 476.50p 465.70p 471.50p 1611201
29/09/2009 473.20p 476.40p 470.00p 472.00p 1677546
28/09/2009 466.60p 475.70p 461.70p 475.50p 1077190
25/09/2009 468.70p 476.00p 463.40p 468.10p 1002094
24/09/2009 475.00p 476.90p 465.90p 469.40p 1308403
23/09/2009 474.00p 482.70p 470.40p 477.90p 2122696
22/09/2009 479.00p 479.00p 470.40p 473.00p 1369589
21/09/2009 475.50p 481.60p 471.60p 476.50p 1246664

*Close Price adjusted for both dividends and splits