Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/01/2017 371.60p 380.80p 371.60p 378.90p 2176843
18/01/2017 385.00p 385.00p 370.30p 376.50p 1588193
17/01/2017 375.90p 380.90p 373.70p 377.50p 860510
16/01/2017 378.00p 383.00p 377.40p 378.60p 823181
13/01/2017 378.00p 385.10p 370.40p 380.30p 1232609
12/01/2017 384.00p 386.80p 378.90p 381.00p 1173788
11/01/2017 383.00p 387.00p 377.62p 384.00p 1018743
10/01/2017 384.40p 384.40p 380.00p 382.10p 690418
09/01/2017 386.80p 390.43p 381.60p 382.50p 792539
06/01/2017 381.80p 388.90p 376.83p 383.60p 794785
05/01/2017 379.40p 384.40p 377.30p 379.80p 1513605
04/01/2017 388.60p 388.60p 376.40p 380.80p 859455
03/01/2017 383.10p 388.80p 373.70p 384.40p 1388743
30/12/2016 376.50p 379.50p 374.80p 377.90p 285003
29/12/2016 372.30p 377.40p 371.63p 376.60p 554584
28/12/2016 364.40p 376.00p 355.80p 374.10p 859335
23/12/2016 365.20p 369.70p 365.20p 366.80p 352006
22/12/2016 365.50p 367.20p 361.80p 365.00p 833830
21/12/2016 355.90p 367.60p 355.90p 363.50p 2091724
20/12/2016 355.10p 360.50p 353.90p 355.40p 2231685
19/12/2016 340.00p 358.90p 334.40p 351.10p 3742036
16/12/2016 322.00p 329.20p 322.00p 324.00p 2620215
15/12/2016 317.40p 327.40p 314.60p 324.70p 1953463
14/12/2016 314.80p 319.50p 310.50p 318.90p 1079918
13/12/2016 316.60p 320.60p 312.00p 314.30p 1007194
12/12/2016 310.70p 310.70p 305.00p 308.00p 995752
09/12/2016 301.90p 309.20p 301.90p 308.10p 1595094
08/12/2016 305.00p 307.50p 299.00p 305.00p 1231797
07/12/2016 315.00p 315.00p 295.80p 308.60p 2446618
06/12/2016 280.00p 331.80p 273.10p 311.20p 4419188
05/12/2016 281.20p 282.20p 276.50p 277.60p 652011
02/12/2016 281.50p 284.00p 278.60p 280.20p 885944
01/12/2016 281.60p 286.80p 278.50p 281.00p 538338
30/11/2016 278.80p 288.90p 278.80p 283.60p 1411768
29/11/2016 279.60p 282.10p 279.30p 279.80p 525062
28/11/2016 280.80p 283.60p 275.44p 280.80p 728641
25/11/2016 283.30p 283.30p 279.20p 281.50p 923270
24/11/2016 283.50p 283.50p 279.50p 280.60p 604995
23/11/2016 288.70p 288.70p 280.30p 280.70p 1104819
22/11/2016 283.60p 287.50p 283.50p 286.20p 696209
21/11/2016 285.30p 285.30p 280.10p 283.50p 863876
18/11/2016 285.10p 286.10p 278.72p 281.80p 886298
17/11/2016 287.60p 289.10p 285.70p 286.20p 799185
16/11/2016 286.10p 290.70p 284.50p 287.90p 829291
15/11/2016 289.30p 295.10p 285.60p 288.30p 913640
14/11/2016 304.90p 305.80p 290.10p 290.10p 1311483
11/11/2016 311.00p 312.96p 299.80p 302.00p 1342865
10/11/2016 317.10p 317.10p 306.10p 308.70p 1297761
09/11/2016 300.80p 313.80p 291.97p 312.40p 1100631
08/11/2016 308.00p 313.90p 306.10p 309.70p 1550890
07/11/2016 316.70p 317.40p 307.50p 310.40p 981110
04/11/2016 307.40p 310.70p 306.10p 308.20p 1454792
03/11/2016 303.00p 315.60p 303.00p 311.60p 2399315
02/11/2016 306.60p 309.50p 304.20p 306.00p 875453
01/11/2016 315.40p 322.60p 309.30p 309.60p 1004049
31/10/2016 309.40p 319.00p 308.70p 316.90p 1083860
28/10/2016 310.60p 315.10p 305.00p 312.40p 632687
27/10/2016 313.70p 319.40p 310.90p 313.00p 730511
26/10/2016 318.70p 321.60p 312.60p 316.40p 866464
25/10/2016 324.20p 326.10p 317.90p 319.20p 622600
24/10/2016 326.70p 331.30p 324.60p 324.60p 768504
21/10/2016 327.70p 327.70p 323.80p 327.10p 986237
20/10/2016 331.00p 335.30p 325.70p 327.60p 767661
19/10/2016 325.60p 334.40p 317.30p 332.30p 1468188
18/10/2016 324.70p 330.30p 324.10p 326.50p 1180793
17/10/2016 311.60p 327.70p 309.10p 322.10p 1808837
14/10/2016 303.70p 312.60p 299.40p 311.30p 1335123
13/10/2016 304.70p 304.70p 295.12p 300.40p 1120210
12/10/2016 299.90p 300.00p 295.70p 299.30p 787131
11/10/2016 297.90p 301.50p 296.90p 298.90p 1185337
10/10/2016 302.00p 307.30p 296.60p 300.10p 1805721
07/10/2016 307.40p 309.10p 298.40p 300.50p 1123103
06/10/2016 307.00p 308.00p 296.90p 306.50p 2236644
05/10/2016 306.80p 307.70p 302.90p 303.40p 727959
04/10/2016 308.40p 314.10p 306.77p 306.80p 1067462
03/10/2016 303.50p 308.50p 303.50p 306.50p 806591
30/09/2016 315.40p 315.40p 303.90p 305.40p 1165381
29/09/2016 309.00p 319.00p 309.00p 316.40p 964728
28/09/2016 300.00p 304.40p 296.24p 304.40p 558599
27/09/2016 304.20p 305.10p 297.00p 298.60p 839646
26/09/2016 301.20p 303.80p 300.20p 302.20p 847251
23/09/2016 310.10p 313.30p 300.60p 304.80p 936407
22/09/2016 310.00p 313.20p 300.80p 312.80p 1792580
21/09/2016 316.30p 319.34p 313.50p 315.00p 616104
20/09/2016 314.50p 318.70p 311.90p 316.60p 885783
19/09/2016 310.40p 313.50p 308.31p 312.60p 1054265
16/09/2016 310.30p 310.80p 306.00p 308.70p 1423999
15/09/2016 310.60p 310.60p 304.70p 308.30p 958858
14/09/2016 311.20p 314.30p 308.80p 310.60p 661089
13/09/2016 313.60p 316.50p 306.60p 308.40p 642020
12/09/2016 319.10p 319.10p 306.90p 314.00p 670113
09/09/2016 325.50p 326.60p 316.60p 318.10p 575993
08/09/2016 320.30p 328.60p 318.70p 326.50p 1179795
07/09/2016 306.20p 319.10p 306.20p 319.10p 1608916
06/09/2016 308.90p 310.50p 306.20p 307.30p 543511
05/09/2016 307.40p 308.40p 304.40p 307.20p 691621
02/09/2016 304.70p 308.10p 296.70p 304.90p 1443149
01/09/2016 305.60p 308.70p 299.60p 301.50p 884931
31/08/2016 306.90p 310.00p 299.50p 303.90p 847475
30/08/2016 309.60p 310.90p 302.69p 303.40p 519654
26/08/2016 309.00p 311.20p 306.20p 308.70p 525769
25/08/2016 312.50p 312.50p 305.80p 307.80p 675705
24/08/2016 310.70p 316.30p 308.60p 311.40p 791808
23/08/2016 306.30p 310.40p 300.60p 307.50p 882921
22/08/2016 303.30p 307.30p 301.50p 306.60p 558348
19/08/2016 307.70p 309.30p 303.00p 305.00p 727547
18/08/2016 306.80p 311.20p 306.80p 309.50p 525347
17/08/2016 310.70p 311.52p 304.26p 306.70p 689295
16/08/2016 313.20p 318.00p 309.40p 309.80p 718863
15/08/2016 320.50p 320.80p 314.30p 314.90p 997808
12/08/2016 318.00p 326.00p 316.90p 319.80p 1382767
11/08/2016 312.80p 316.60p 309.40p 314.30p 750745
10/08/2016 313.00p 316.20p 310.70p 312.00p 698176
09/08/2016 322.50p 322.50p 315.00p 315.00p 835059
08/08/2016 315.50p 324.70p 315.50p 320.00p 589346
05/08/2016 318.50p 328.60p 316.94p 320.50p 786073
04/08/2016 315.00p 325.00p 314.70p 320.80p 778515
03/08/2016 324.10p 327.30p 303.00p 316.00p 1726246
02/08/2016 334.40p 335.80p 327.30p 328.60p 862274
01/08/2016 342.10p 342.40p 332.30p 332.50p 635592
29/07/2016 342.40p 348.65p 340.60p 341.80p 768050
28/07/2016 339.20p 347.30p 338.21p 342.10p 827701
27/07/2016 340.30p 347.40p 336.10p 341.60p 1233798
26/07/2016 349.00p 357.60p 332.20p 346.90p 1331039
25/07/2016 357.00p 358.30p 351.30p 352.30p 728934
22/07/2016 357.20p 359.20p 350.00p 354.00p 591778
21/07/2016 358.00p 360.00p 353.30p 357.20p 521103
20/07/2016 361.10p 361.10p 352.50p 356.50p 873991
19/07/2016 354.80p 360.80p 352.90p 356.80p 564883
18/07/2016 355.40p 362.10p 354.40p 355.00p 545717
15/07/2016 353.00p 355.40p 347.50p 355.40p 993915
14/07/2016 359.10p 363.90p 353.60p 354.80p 790627
13/07/2016 348.70p 359.70p 347.84p 354.70p 993348
12/07/2016 346.90p 361.50p 346.90p 348.80p 1192302
11/07/2016 341.20p 353.10p 341.11p 349.50p 988405
08/07/2016 319.50p 343.90p 319.50p 339.60p 743938
07/07/2016 323.40p 332.60p 323.40p 323.70p 842218
06/07/2016 316.00p 327.60p 313.50p 323.30p 1011731
05/07/2016 326.00p 331.80p 311.00p 317.40p 693716
04/07/2016 324.00p 328.90p 323.30p 323.90p 745104
01/07/2016 325.40p 325.90p 319.10p 324.30p 993924
30/06/2016 311.80p 324.60p 310.70p 323.70p 1347224
29/06/2016 302.40p 316.00p 302.40p 314.00p 1311138
28/06/2016 299.90p 304.60p 294.60p 296.10p 1246118
27/06/2016 295.50p 306.90p 288.60p 289.90p 3707436
24/06/2016 291.00p 309.90p 291.00p 296.10p 1538731
23/06/2016 315.50p 325.00p 315.50p 324.60p 511805
22/06/2016 316.50p 320.50p 313.40p 316.80p 528637
21/06/2016 315.30p 315.30p 309.80p 313.20p 1099895
20/06/2016 309.70p 316.00p 300.31p 314.00p 1065361
17/06/2016 296.20p 304.93p 296.20p 303.10p 1675753
16/06/2016 302.10p 309.87p 294.70p 297.90p 967126
15/06/2016 300.70p 309.45p 300.22p 305.00p 722593
14/06/2016 296.50p 302.30p 296.50p 296.90p 680565
13/06/2016 303.80p 303.80p 294.76p 299.90p 659872
10/06/2016 309.40p 309.40p 299.50p 301.30p 711552
09/06/2016 323.00p 323.00p 310.50p 312.40p 719724
08/06/2016 311.60p 328.60p 311.60p 320.00p 1091574
07/06/2016 309.00p 321.30p 309.00p 318.00p 1533315
06/06/2016 294.10p 311.10p 294.10p 306.90p 560085
03/06/2016 292.30p 302.00p 292.30p 295.30p 695170
02/06/2016 296.70p 300.50p 294.60p 297.90p 571930
01/06/2016 308.40p 311.20p 295.50p 297.70p 778617
31/05/2016 312.80p 316.40p 307.60p 309.00p 560168
27/05/2016 317.00p 317.00p 307.40p 312.30p 515743
26/05/2016 312.90p 320.00p 311.40p 315.40p 424683
25/05/2016 312.30p 317.32p 309.30p 315.00p 609112
24/05/2016 304.80p 310.00p 302.40p 308.70p 708491
23/05/2016 303.40p 309.80p 300.10p 307.10p 742753
20/05/2016 302.10p 306.10p 297.38p 301.70p 742606
19/05/2016 299.20p 302.20p 292.00p 299.10p 702660
18/05/2016 294.20p 305.10p 294.20p 301.90p 836022
17/05/2016 290.00p 303.30p 290.00p 301.60p 847957
16/05/2016 299.50p 306.40p 288.98p 292.50p 1351575
13/05/2016 312.10p 316.70p 310.00p 313.80p 650625
12/05/2016 316.90p 323.40p 312.60p 314.90p 835187
11/05/2016 314.20p 321.00p 310.30p 321.00p 1062909
10/05/2016 310.70p 320.10p 309.60p 315.40p 890262
09/05/2016 318.90p 322.07p 307.10p 308.90p 829866
06/05/2016 307.70p 320.50p 307.70p 318.30p 1094878
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

*Close Price adjusted for both dividends and splits