Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/05/2016 309.80p 316.10p 305.70p 308.50p 738238
04/05/2016 309.80p 314.10p 304.70p 309.80p 853532
03/05/2016 320.70p 320.70p 304.20p 309.30p 1226782
29/04/2016 319.70p 328.00p 319.60p 319.60p 1463368
28/04/2016 327.40p 331.80p 320.00p 323.70p 687678
27/04/2016 323.80p 337.30p 317.53p 330.30p 1532411
26/04/2016 308.00p 324.40p 306.90p 322.60p 1328440
25/04/2016 309.80p 316.00p 297.00p 308.00p 1092530
22/04/2016 303.60p 308.60p 300.10p 307.20p 643823
21/04/2016 306.80p 310.10p 299.20p 306.90p 943059
20/04/2016 305.00p 307.30p 294.40p 305.40p 1155521
19/04/2016 298.30p 306.50p 293.40p 305.50p 721694
18/04/2016 297.10p 302.80p 293.10p 300.20p 1038982
15/04/2016 309.70p 309.70p 299.60p 301.40p 789803
14/04/2016 304.40p 305.72p 297.80p 301.60p 537303
13/04/2016 300.60p 305.20p 299.09p 303.20p 1046436
12/04/2016 298.80p 301.60p 292.83p 296.00p 1455603
11/04/2016 287.70p 298.57p 279.50p 297.40p 1011548
08/04/2016 286.60p 289.20p 282.93p 287.70p 973131
07/04/2016 282.80p 288.40p 282.80p 285.70p 1428434
06/04/2016 289.70p 289.70p 276.50p 281.20p 1210034
05/04/2016 289.00p 289.00p 282.78p 286.10p 1254032
04/04/2016 273.30p 290.60p 273.30p 287.40p 1491095
01/04/2016 269.50p 282.11p 266.60p 271.40p 1406063
31/03/2016 277.50p 280.10p 271.10p 272.10p 1444900
30/03/2016 268.10p 278.80p 267.20p 276.90p 1241354
29/03/2016 266.20p 268.10p 263.80p 265.50p 812447
24/03/2016 263.30p 267.70p 259.10p 265.20p 854558
23/03/2016 273.90p 279.64p 263.90p 265.30p 1076805
22/03/2016 267.70p 276.30p 264.80p 275.00p 1310926
21/03/2016 274.00p 275.40p 264.10p 267.10p 1537262
18/03/2016 275.40p 282.80p 272.50p 276.50p 1687058
17/03/2016 268.40p 276.90p 264.80p 276.10p 1031458
16/03/2016 265.50p 267.80p 261.80p 264.90p 1720091
15/03/2016 269.00p 275.10p 262.86p 265.70p 1631233
14/03/2016 269.00p 275.40p 266.71p 272.80p 1067759
11/03/2016 267.60p 270.70p 263.10p 269.90p 1302339
10/03/2016 269.70p 274.70p 265.80p 265.80p 2289043
09/03/2016 270.50p 275.00p 267.20p 269.40p 1612468
08/03/2016 271.30p 278.40p 269.50p 271.70p 1818582
07/03/2016 276.00p 276.70p 265.60p 274.70p 1890964
04/03/2016 276.50p 281.50p 267.60p 272.50p 2361247
03/03/2016 251.40p 266.80p 250.70p 265.10p 1992413
02/03/2016 249.40p 252.40p 243.40p 249.70p 1813179
01/03/2016 233.10p 248.90p 233.10p 246.70p 1800187
29/02/2016 227.40p 234.40p 224.30p 232.80p 1258147
26/02/2016 226.50p 234.10p 226.10p 231.40p 1092016
25/02/2016 224.50p 230.80p 222.90p 225.10p 1177873
24/02/2016 236.50p 243.01p 222.00p 222.40p 1744618
23/02/2016 256.10p 261.90p 237.60p 238.20p 2386867
22/02/2016 241.60p 258.30p 241.60p 258.30p 1113074
19/02/2016 246.70p 247.70p 239.10p 241.30p 1159199
18/02/2016 243.70p 248.10p 239.30p 245.20p 1215996
17/02/2016 235.90p 240.80p 229.60p 240.60p 1048341
16/02/2016 234.70p 240.13p 231.20p 235.20p 1431787
15/02/2016 232.30p 241.50p 231.90p 233.90p 1681577
12/02/2016 218.50p 227.50p 218.50p 227.40p 1586784
11/02/2016 226.50p 227.50p 211.30p 217.20p 2528326
10/02/2016 228.90p 231.10p 213.10p 227.40p 2760159
09/02/2016 246.60p 247.00p 227.60p 228.60p 1828318
08/02/2016 262.50p 264.30p 244.70p 245.50p 1600730
05/02/2016 260.60p 268.70p 257.70p 264.20p 2542891
04/02/2016 251.90p 266.30p 251.80p 262.90p 2181277
03/02/2016 252.70p 256.80p 245.20p 249.30p 1136256
02/02/2016 254.20p 257.00p 246.50p 251.20p 1409553
01/02/2016 252.80p 258.30p 250.20p 254.00p 1551555
29/01/2016 254.10p 255.70p 244.30p 252.40p 2257173
28/01/2016 236.10p 260.00p 235.10p 252.00p 2948253
27/01/2016 232.90p 238.20p 228.90p 234.60p 1300455
26/01/2016 221.70p 236.10p 216.80p 235.00p 1740626
25/01/2016 235.10p 235.10p 224.50p 226.80p 1537744
22/01/2016 227.90p 235.70p 227.30p 232.10p 2245858
21/01/2016 208.80p 223.30p 207.10p 222.70p 1937675
20/01/2016 208.60p 216.70p 205.90p 209.10p 2030956
19/01/2016 209.00p 216.00p 209.00p 212.00p 1704476
18/01/2016 211.60p 212.70p 205.10p 207.60p 1381651
15/01/2016 215.80p 217.70p 210.20p 211.80p 1753917
14/01/2016 210.90p 217.00p 209.00p 215.50p 3182809
13/01/2016 212.90p 224.30p 211.20p 215.00p 2105390
12/01/2016 221.20p 223.30p 212.20p 217.20p 2751383
11/01/2016 212.30p 219.50p 210.50p 212.60p 1673086
08/01/2016 220.10p 226.30p 212.80p 213.40p 2164446
07/01/2016 220.80p 221.00p 211.80p 217.90p 2387659
06/01/2016 226.30p 230.30p 219.40p 224.10p 1903456
05/01/2016 235.00p 237.30p 215.20p 226.00p 3964604
04/01/2016 240.00p 243.18p 230.40p 231.40p 2015937
31/12/2015 245.40p 250.40p 239.70p 244.40p 674013
30/12/2015 250.80p 256.20p 248.00p 248.60p 645358
29/12/2015 254.10p 257.10p 249.70p 252.00p 1123780
24/12/2015 254.60p 254.60p 245.80p 252.30p 278941
23/12/2015 240.80p 253.20p 240.80p 250.80p 1683727
22/12/2015 231.30p 240.90p 230.70p 239.60p 1366693
21/12/2015 221.20p 235.00p 218.68p 229.80p 1190161
18/12/2015 220.80p 227.70p 218.00p 220.60p 2923988
17/12/2015 229.40p 235.90p 224.00p 225.50p 2345958
16/12/2015 210.30p 228.80p 205.60p 226.90p 2374799
15/12/2015 212.40p 223.80p 209.10p 210.80p 3078285
14/12/2015 220.20p 233.30p 209.10p 209.90p 2524761
11/12/2015 218.00p 220.50p 208.70p 212.10p 1361701
10/12/2015 226.60p 232.20p 216.80p 220.30p 1311879
09/12/2015 218.30p 228.10p 214.40p 224.20p 2156100
08/12/2015 225.90p 225.90p 214.00p 218.70p 1587676
07/12/2015 233.20p 233.20p 220.40p 227.60p 1805622
04/12/2015 242.40p 243.80p 224.90p 229.80p 2451952
03/12/2015 252.20p 253.10p 244.40p 244.40p 1792428
02/12/2015 256.00p 260.13p 246.80p 252.00p 2354898
01/12/2015 225.10p 265.00p 224.68p 253.10p 6064288
30/11/2015 232.10p 235.40p 218.50p 225.10p 1767922
27/11/2015 232.70p 237.60p 229.70p 234.00p 957931
26/11/2015 228.60p 236.70p 228.60p 236.70p 756479
25/11/2015 241.30p 248.10p 229.30p 230.60p 1539134
24/11/2015 236.50p 246.40p 229.70p 243.60p 1979154
23/11/2015 232.00p 233.90p 227.60p 233.20p 1175203
20/11/2015 229.30p 235.00p 226.30p 234.00p 1508514
19/11/2015 220.00p 228.70p 217.40p 228.10p 2600513
18/11/2015 226.10p 226.70p 213.40p 217.10p 2238004
17/11/2015 227.30p 234.00p 225.60p 226.50p 1613204
16/11/2015 229.70p 236.28p 226.10p 231.30p 1425422
13/11/2015 226.50p 232.60p 226.10p 231.10p 1538263
12/11/2015 235.90p 235.90p 224.50p 227.80p 1738949
11/11/2015 237.20p 242.50p 232.60p 234.70p 1822080
10/11/2015 236.00p 249.80p 235.98p 237.50p 3190652
09/11/2015 270.20p 277.00p 258.90p 259.10p 1473790
06/11/2015 285.60p 287.88p 271.50p 271.70p 1996159
05/11/2015 279.40p 288.40p 276.10p 285.10p 1799784
04/11/2015 265.40p 289.40p 265.40p 280.50p 4077919
03/11/2015 259.70p 265.80p 258.00p 265.30p 1111927
02/11/2015 257.70p 263.70p 257.70p 261.30p 1600341
30/10/2015 256.60p 261.80p 253.34p 260.60p 1524086
29/10/2015 266.40p 268.00p 253.60p 256.90p 2865628
28/10/2015 266.30p 273.70p 261.70p 267.70p 2198762
27/10/2015 280.70p 280.70p 263.30p 265.70p 2301578
26/10/2015 281.70p 284.62p 278.70p 279.70p 1255995
23/10/2015 283.40p 286.50p 277.60p 283.30p 1343937
22/10/2015 269.10p 283.60p 266.40p 282.60p 1399874
21/10/2015 274.40p 278.20p 266.20p 269.00p 1713320
20/10/2015 283.40p 291.30p 275.60p 275.80p 1509453
19/10/2015 278.20p 288.00p 278.20p 285.00p 1432897
16/10/2015 284.70p 289.10p 277.20p 280.30p 1732396
15/10/2015 281.20p 294.30p 280.91p 285.00p 1204458
14/10/2015 280.70p 282.80p 277.40p 280.80p 1451998
13/10/2015 280.70p 283.30p 273.60p 280.60p 1208552
12/10/2015 286.50p 292.20p 281.90p 283.50p 1268391
09/10/2015 274.00p 289.70p 273.50p 285.20p 2176975
08/10/2015 264.70p 272.00p 260.10p 270.80p 1549309
07/10/2015 250.50p 270.40p 250.50p 263.90p 3016101
06/10/2015 263.30p 263.30p 247.90p 250.00p 2745550
05/10/2015 255.00p 262.70p 254.60p 262.20p 1572697
02/10/2015 247.80p 257.60p 247.60p 251.30p 1750750
01/10/2015 246.30p 254.80p 244.90p 247.10p 2093477
30/09/2015 240.90p 245.00p 237.70p 244.00p 2104021
29/09/2015 233.70p 239.20p 230.10p 237.60p 1636059
28/09/2015 242.10p 242.50p 233.20p 234.40p 1181139
25/09/2015 245.80p 249.50p 239.56p 242.60p 1686593
24/09/2015 254.30p 254.30p 237.08p 240.10p 1947191
23/09/2015 264.60p 267.00p 258.70p 259.30p 1359321
22/09/2015 279.40p 279.40p 265.20p 266.10p 1467074
21/09/2015 276.60p 280.70p 272.20p 278.00p 1717151
18/09/2015 270.90p 279.20p 269.40p 279.20p 4013647
17/09/2015 274.00p 276.30p 272.00p 272.20p 1578480
16/09/2015 266.30p 274.50p 265.80p 273.70p 2090753
15/09/2015 262.20p 268.10p 258.50p 267.20p 1597647
14/09/2015 259.50p 264.40p 258.90p 262.20p 1289668
11/09/2015 259.80p 260.70p 254.90p 259.70p 2079907
10/09/2015 270.10p 270.10p 263.40p 266.00p 1562133
09/09/2015 277.80p 279.70p 270.00p 273.20p 1756282
08/09/2015 271.70p 278.10p 271.70p 274.90p 1530090
07/09/2015 277.30p 278.50p 270.90p 272.90p 1456037
04/09/2015 277.60p 279.60p 273.80p 274.60p 1506126
03/09/2015 277.20p 281.10p 266.90p 278.50p 2444148
02/09/2015 282.00p 290.50p 274.60p 280.60p 2167314
01/09/2015 287.60p 291.90p 279.30p 279.70p 1757771
28/08/2015 289.00p 293.20p 286.70p 292.60p 1589095
27/08/2015 284.60p 290.30p 280.40p 288.20p 1902012
26/08/2015 277.80p 287.20p 272.70p 278.50p 1430337
25/08/2015 272.10p 282.20p 272.10p 278.50p 1643747
24/08/2015 283.40p 283.40p 268.20p 270.40p 2171969
21/08/2015 292.30p 296.30p 286.50p 287.30p 1366341
20/08/2015 289.40p 298.59p 277.90p 293.80p 2887230
19/08/2015 306.50p 306.50p 293.00p 293.90p 1680676
18/08/2015 310.60p 312.80p 300.60p 305.50p 1283980
17/08/2015 313.20p 318.70p 310.00p 312.00p 1638371
14/08/2015 327.00p 327.00p 308.60p 311.30p 2168486
13/08/2015 330.90p 335.20p 318.00p 325.10p 1687517
12/08/2015 324.40p 330.10p 317.90p 325.50p 1684651
11/08/2015 322.40p 329.50p 319.78p 323.80p 1867050
10/08/2015 319.90p 323.73p 313.00p 323.70p 1086022
07/08/2015 314.50p 328.40p 314.50p 318.90p 1659993
06/08/2015 312.30p 322.15p 311.90p 318.70p 1453772
05/08/2015 304.10p 318.50p 304.10p 314.20p 2133606
04/08/2015 300.80p 310.60p 299.77p 307.40p 1897197
03/08/2015 296.40p 305.20p 295.93p 301.90p 3020758
31/07/2015 291.40p 299.80p 287.50p 298.30p 2887585
30/07/2015 289.40p 290.90p 285.13p 288.90p 2123083
29/07/2015 279.80p 288.00p 274.00p 285.40p 2787449
28/07/2015 253.00p 286.00p 247.80p 277.40p 3696467
27/07/2015 259.50p 260.53p 252.00p 252.50p 1258429
24/07/2015 260.00p 261.90p 253.40p 254.70p 1478324
23/07/2015 270.30p 271.60p 261.10p 261.50p 1615977
22/07/2015 272.00p 276.60p 266.00p 270.60p 2519834

*Close Price adjusted for both dividends and splits