Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/09/2010 403.80p 418.00p 403.80p 413.60p 2212488
07/09/2010 405.30p 407.00p 402.10p 403.40p 2101493
06/09/2010 409.00p 410.20p 407.10p 407.10p 814110
03/09/2010 407.60p 412.61p 404.90p 406.40p 1672220
02/09/2010 403.70p 408.60p 401.30p 408.30p 1938473
01/09/2010 396.50p 406.20p 396.10p 406.20p 1583620
31/08/2010 390.50p 396.90p 388.50p 396.90p 1818361
27/08/2010 383.00p 393.89p 381.30p 393.10p 2573033
26/08/2010 388.50p 388.50p 379.20p 382.80p 1593261
25/08/2010 385.00p 390.70p 382.20p 385.50p 1844045
24/08/2010 399.50p 400.10p 389.70p 390.10p 3072035
23/08/2010 400.70p 406.20p 399.80p 402.30p 2257052
20/08/2010 396.40p 400.00p 394.00p 398.70p 1035166
19/08/2010 403.90p 404.40p 397.00p 398.40p 1865910
18/08/2010 400.40p 406.30p 396.70p 404.80p 1741817
17/08/2010 397.80p 401.50p 395.30p 399.40p 1406000
16/08/2010 390.20p 399.60p 388.40p 398.10p 2564372
13/08/2010 380.10p 390.70p 377.70p 388.90p 2834902
12/08/2010 379.60p 380.40p 374.80p 378.90p 1701715
11/08/2010 383.90p 384.80p 379.70p 379.90p 1369365
10/08/2010 387.40p 387.50p 382.80p 385.00p 1141450
09/08/2010 389.60p 390.00p 386.50p 388.00p 1079805
06/08/2010 394.00p 394.20p 382.00p 384.90p 1615341
05/08/2010 388.00p 394.00p 384.40p 390.60p 1449358
04/08/2010 388.10p 388.80p 383.20p 386.00p 1063273
03/08/2010 389.70p 397.50p 380.70p 386.80p 2760154
02/08/2010 385.60p 387.70p 384.05p 386.70p 1251978
30/07/2010 389.30p 389.30p 382.70p 384.00p 2127818
29/07/2010 383.90p 389.50p 382.90p 388.50p 1605205
28/07/2010 386.00p 387.80p 380.70p 383.60p 1834556
27/07/2010 379.50p 387.50p 376.30p 385.60p 3048935
26/07/2010 378.00p 378.00p 374.10p 376.70p 2457618
23/07/2010 374.80p 375.20p 368.40p 373.60p 2286961
22/07/2010 367.50p 375.90p 364.50p 374.00p 3325196
21/07/2010 382.50p 382.50p 363.30p 367.10p 5112525
20/07/2010 380.20p 381.20p 374.50p 378.30p 2972710
19/07/2010 377.70p 381.80p 376.50p 377.00p 1734474
16/07/2010 386.10p 386.10p 376.40p 376.80p 2348597
15/07/2010 380.70p 388.80p 378.30p 384.40p 3657935
14/07/2010 389.00p 389.00p 379.30p 380.10p 2190388
13/07/2010 382.60p 387.10p 382.40p 386.90p 1628412
12/07/2010 390.70p 391.30p 382.60p 383.60p 2334554
09/07/2010 392.90p 394.00p 388.60p 393.10p 2192676
08/07/2010 391.00p 392.60p 388.10p 390.00p 2853819
07/07/2010 383.10p 390.00p 381.80p 389.80p 2222062
06/07/2010 381.90p 387.60p 381.90p 386.00p 1734372
05/07/2010 375.40p 382.30p 374.70p 380.60p 875285
02/07/2010 375.70p 378.80p 372.90p 376.00p 1241397
01/07/2010 371.70p 377.80p 371.70p 374.40p 1636722
30/06/2010 368.50p 378.90p 366.40p 376.30p 3067042
29/06/2010 377.00p 380.10p 369.10p 369.10p 2390392
28/06/2010 381.00p 384.20p 379.40p 381.70p 1237557
25/06/2010 377.90p 385.10p 373.90p 381.30p 3274793
24/06/2010 378.70p 379.30p 374.80p 375.70p 2280039
23/06/2010 376.90p 380.30p 371.00p 375.70p 2733480
22/06/2010 380.90p 381.30p 372.70p 377.70p 2806628
21/06/2010 395.00p 395.00p 378.90p 381.80p 4117043
18/06/2010 392.40p 392.90p 387.60p 388.60p 5601063
17/06/2010 394.10p 395.70p 385.90p 390.00p 4552181
16/06/2010 387.90p 396.40p 386.60p 393.90p 7712236
15/06/2010 375.00p 386.30p 374.30p 384.50p 3145448
14/06/2010 373.50p 377.70p 368.20p 376.70p 3012540
11/06/2010 356.20p 369.20p 355.80p 367.90p 4204334
10/06/2010 342.80p 356.30p 342.80p 355.60p 5019832
09/06/2010 338.90p 347.40p 337.17p 347.00p 4636023
08/06/2010 335.90p 339.90p 332.50p 337.60p 4102436
07/06/2010 327.20p 336.30p 327.20p 333.20p 3268575
04/06/2010 340.00p 342.30p 332.50p 333.00p 2832352
03/06/2010 344.50p 345.90p 338.50p 340.80p 2738152
02/06/2010 338.20p 343.00p 334.00p 341.70p 3114807
01/06/2010 333.10p 342.40p 330.40p 340.50p 4837653
28/05/2010 332.60p 339.40p 331.70p 335.60p 5174189
27/05/2010 332.00p 334.64p 327.40p 331.60p 5308593
26/05/2010 329.30p 332.00p 326.20p 329.00p 26128308
25/05/2010 324.40p 330.70p 322.70p 326.30p 6474976
24/05/2010 326.70p 331.30p 326.70p 329.90p 3176246
21/05/2010 328.00p 331.80p 321.50p 326.50p 7466879
20/05/2010 329.80p 332.60p 323.60p 326.50p 5985316
19/05/2010 328.50p 334.60p 327.20p 327.70p 3719394
18/05/2010 333.00p 338.70p 331.00p 334.10p 3379277
17/05/2010 330.00p 335.10p 327.60p 329.70p 7301251
14/05/2010 343.90p 343.90p 326.80p 329.70p 5765433
13/05/2010 349.60p 350.70p 339.30p 342.70p 4150823
12/05/2010 340.10p 356.40p 340.10p 349.60p 7811351
11/05/2010 345.40p 348.80p 340.80p 344.40p 5919483
10/05/2010 349.10p 355.20p 345.80p 351.30p 5135097
07/05/2010 339.50p 351.60p 336.40p 342.10p 5004111
06/05/2010 345.10p 357.20p 340.30p 346.10p 4860940
05/05/2010 360.60p 360.60p 348.05p 348.40p 4247961
04/05/2010 356.30p 365.20p 355.20p 355.50p 3874780
30/04/2010 363.40p 365.71p 360.50p 361.80p 2658398
29/04/2010 354.20p 365.00p 353.90p 363.50p 4012679
28/04/2010 356.20p 363.40p 354.00p 354.50p 6238568
27/04/2010 366.20p 371.00p 354.50p 367.30p 7028141
26/04/2010 369.10p 372.00p 366.20p 367.60p 2573935
23/04/2010 365.50p 369.00p 363.00p 366.30p 2305223
22/04/2010 375.10p 375.90p 362.40p 365.50p 3293989
21/04/2010 384.80p 385.10p 375.10p 376.70p 2965887
20/04/2010 383.40p 387.30p 381.00p 386.30p 1641275
19/04/2010 383.70p 384.46p 380.74p 381.00p 1210296
16/04/2010 383.80p 388.00p 382.20p 383.10p 1962460
15/04/2010 385.00p 386.50p 381.00p 385.90p 2874779
14/04/2010 387.20p 387.80p 383.20p 384.20p 2255033
13/04/2010 387.00p 387.20p 383.00p 384.50p 1540225
12/04/2010 385.10p 388.00p 383.90p 386.40p 1655562
09/04/2010 381.60p 385.50p 378.50p 384.60p 1980693
08/04/2010 379.10p 382.00p 377.80p 378.50p 2423480
07/04/2010 374.40p 380.50p 372.60p 378.40p 2275830
06/04/2010 375.70p 377.80p 368.80p 375.00p 2720189
01/04/2010 374.00p 378.90p 369.40p 378.00p 2855862
31/03/2010 380.40p 380.40p 371.50p 373.60p 2333893
30/03/2010 380.70p 385.20p 378.00p 379.90p 2266899
29/03/2010 373.10p 382.40p 370.80p 380.80p 3107973
26/03/2010 381.40p 383.50p 370.40p 370.90p 3877472
25/03/2010 362.50p 388.20p 362.50p 383.40p 7159017
24/03/2010 360.30p 360.40p 354.00p 355.60p 2374418
23/03/2010 361.50p 362.60p 357.49p 358.80p 1542377
22/03/2010 363.40p 363.40p 357.80p 359.90p 1491360
19/03/2010 373.00p 373.00p 360.50p 363.30p 4209567
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

*Close Price adjusted for both dividends and splits