Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/02/2014 809.00p 816.50p 803.50p 810.00p 792546
19/02/2014 811.50p 816.00p 800.50p 809.50p 955587
18/02/2014 817.00p 821.00p 782.00p 803.50p 1287624
17/02/2014 795.00p 806.00p 788.00p 806.00p 646508
14/02/2014 799.50p 799.50p 785.50p 795.00p 518613
13/02/2014 782.00p 787.00p 751.00p 785.50p 1584658
12/02/2014 805.50p 807.50p 789.00p 795.50p 437284
11/02/2014 804.00p 808.00p 800.00p 807.50p 430593
10/02/2014 794.50p 800.00p 793.00p 800.00p 476499
07/02/2014 795.00p 799.50p 791.50p 795.00p 484863
06/02/2014 800.00p 814.00p 792.00p 794.50p 648486
05/02/2014 785.00p 805.50p 784.50p 798.00p 766299
04/02/2014 792.50p 796.00p 781.50p 784.50p 828620
03/02/2014 810.50p 824.00p 794.00p 796.00p 836945
31/01/2014 825.00p 827.00p 804.50p 812.50p 1055813
30/01/2014 807.00p 829.50p 804.00p 822.50p 514987
29/01/2014 812.50p 815.50p 795.00p 804.50p 701489
28/01/2014 785.50p 811.00p 783.50p 808.50p 950079
27/01/2014 801.00p 801.00p 784.00p 785.00p 830346
24/01/2014 804.00p 809.50p 797.00p 800.50p 612597
23/01/2014 810.00p 813.00p 800.00p 806.00p 391612
22/01/2014 807.00p 810.00p 791.44p 809.00p 609013
21/01/2014 806.50p 807.00p 800.00p 803.00p 648856
20/01/2014 807.50p 815.00p 805.50p 807.00p 195435
17/01/2014 812.50p 819.50p 807.00p 811.50p 340560
16/01/2014 820.00p 820.50p 809.00p 815.00p 400272
15/01/2014 821.00p 824.00p 812.00p 820.50p 714826
14/01/2014 818.00p 819.00p 811.50p 817.50p 446879
13/01/2014 817.50p 820.60p 812.00p 819.00p 1134577
10/01/2014 817.00p 822.50p 814.00p 820.00p 401257
09/01/2014 799.00p 823.00p 797.00p 817.50p 801429
08/01/2014 796.00p 799.50p 778.00p 797.00p 602227
07/01/2014 803.00p 803.00p 788.50p 795.50p 594929
06/01/2014 802.50p 811.00p 799.50p 807.00p 566523
03/01/2014 797.00p 804.32p 790.00p 800.00p 465089
02/01/2014 797.00p 805.00p 790.50p 797.50p 433993
31/12/2013 791.00p 805.00p 791.00p 800.50p 123138
30/12/2013 797.00p 801.65p 793.50p 794.00p 293101
27/12/2013 793.00p 802.00p 793.00p 798.50p 198060
24/12/2013 789.50p 798.00p 787.00p 798.00p 34434
23/12/2013 790.00p 793.00p 782.00p 784.50p 483826
20/12/2013 795.00p 804.50p 785.00p 789.00p 1349084
19/12/2013 781.50p 803.53p 771.00p 792.00p 1173492
18/12/2013 774.50p 783.50p 771.00p 771.00p 773719
17/12/2013 775.50p 780.50p 775.50p 775.50p 532599
16/12/2013 778.00p 786.50p 768.80p 780.00p 742266
13/12/2013 770.50p 788.00p 770.50p 778.50p 686601
12/12/2013 789.50p 794.00p 784.20p 788.00p 530043
11/12/2013 784.50p 796.50p 767.50p 786.50p 1006685
10/12/2013 782.50p 786.00p 778.00p 781.00p 584259
09/12/2013 766.00p 782.00p 764.00p 780.00p 693336
06/12/2013 762.00p 766.00p 750.50p 764.50p 829125
05/12/2013 756.50p 799.00p 753.50p 755.00p 2403266
04/12/2013 686.00p 747.09p 683.00p 743.00p 2608944
03/12/2013 693.00p 699.00p 683.50p 684.00p 556713
02/12/2013 691.00p 693.00p 685.00p 691.00p 549979
29/11/2013 693.00p 697.00p 689.00p 691.50p 555680
28/11/2013 694.50p 695.00p 686.00p 692.50p 467858
27/11/2013 690.00p 695.00p 686.00p 692.50p 490525
26/11/2013 690.00p 697.50p 686.90p 687.00p 756520
25/11/2013 687.00p 693.00p 683.50p 690.50p 499777
22/11/2013 688.50p 691.50p 679.50p 683.50p 585512
21/11/2013 680.00p 689.50p 674.00p 686.00p 597208
20/11/2013 678.00p 681.00p 675.50p 680.00p 621251
19/11/2013 669.50p 680.00p 668.00p 679.50p 704667
18/11/2013 668.00p 673.50p 661.50p 671.00p 718478
15/11/2013 663.00p 668.50p 659.50p 662.50p 936171
14/11/2013 661.00p 663.00p 648.36p 656.00p 994932
13/11/2013 666.50p 680.00p 636.50p 653.00p 1872601
12/11/2013 631.00p 637.32p 627.00p 636.50p 527501
11/11/2013 629.50p 636.50p 626.50p 631.50p 296155
08/11/2013 630.00p 635.50p 625.50p 630.50p 623499
07/11/2013 637.00p 642.50p 631.50p 632.50p 427951
06/11/2013 636.00p 641.50p 634.00p 638.00p 509521
05/11/2013 647.00p 650.00p 630.50p 634.00p 836269
04/11/2013 644.50p 653.00p 641.50p 648.50p 716167
01/11/2013 638.00p 641.50p 627.00p 641.50p 748108
31/10/2013 656.00p 656.00p 636.00p 636.00p 1488728
30/10/2013 672.50p 674.00p 657.50p 660.50p 1188091
29/10/2013 663.50p 674.50p 663.50p 670.50p 372504
28/10/2013 671.50p 674.50p 664.50p 665.50p 478459
25/10/2013 668.00p 673.50p 656.50p 671.50p 931855
24/10/2013 658.00p 660.50p 655.50p 656.50p 554799
23/10/2013 650.50p 660.00p 650.00p 658.00p 646235
22/10/2013 655.50p 657.50p 650.00p 650.00p 746790
21/10/2013 646.50p 669.50p 646.50p 656.00p 1001707
18/10/2013 635.00p 656.00p 627.00p 647.00p 2003578
17/10/2013 651.00p 655.50p 624.00p 627.00p 1382295
16/10/2013 639.00p 646.50p 625.50p 641.00p 1318461
15/10/2013 661.50p 663.50p 639.00p 639.00p 1684427
14/10/2013 647.00p 660.00p 643.50p 659.00p 598554
11/10/2013 662.00p 662.00p 648.50p 650.00p 829776
10/10/2013 665.00p 667.00p 656.00p 657.00p 642052
09/10/2013 667.00p 673.93p 660.50p 662.50p 502013
08/10/2013 672.00p 677.00p 669.50p 669.50p 612994
07/10/2013 675.50p 676.50p 656.00p 671.50p 452446
04/10/2013 678.50p 680.00p 675.00p 675.50p 592801
03/10/2013 688.50p 688.50p 676.00p 678.50p 594356
02/10/2013 683.50p 689.50p 680.00p 686.00p 1293473
01/10/2013 682.00p 685.00p 675.50p 685.00p 748511
30/09/2013 675.00p 682.50p 672.89p 682.50p 1121881
27/09/2013 687.50p 693.00p 684.81p 690.00p 699167
26/09/2013 684.00p 684.00p 674.50p 684.00p 667745
25/09/2013 685.00p 688.00p 674.12p 683.50p 1563304
24/09/2013 682.50p 695.00p 681.00p 693.00p 627787
23/09/2013 686.00p 686.50p 679.00p 681.00p 817264
20/09/2013 692.50p 695.00p 686.00p 686.00p 2213177
19/09/2013 691.50p 700.00p 691.50p 694.00p 622396
18/09/2013 685.00p 689.00p 680.25p 687.00p 486414
17/09/2013 686.00p 693.00p 683.50p 684.00p 684029
16/09/2013 692.00p 697.50p 688.00p 688.00p 353386
13/09/2013 691.00p 700.00p 689.50p 691.00p 665912
12/09/2013 694.00p 703.00p 690.00p 694.00p 905647
11/09/2013 716.00p 718.50p 694.50p 696.50p 1031205
10/09/2013 720.00p 720.00p 713.00p 714.00p 774541
09/09/2013 716.00p 716.50p 710.00p 716.00p 422723
06/09/2013 719.00p 722.00p 712.50p 716.50p 753670
05/09/2013 710.50p 721.00p 710.50p 717.50p 808264
04/09/2013 718.00p 718.00p 707.50p 713.00p 749756
03/09/2013 706.50p 719.00p 702.50p 713.50p 784215
02/09/2013 700.50p 710.00p 696.00p 709.00p 598998
30/08/2013 696.50p 701.50p 694.00p 698.00p 561730
29/08/2013 704.50p 704.50p 694.50p 699.50p 849739
28/08/2013 683.50p 704.00p 681.50p 702.50p 949449
27/08/2013 683.50p 687.50p 677.00p 686.50p 755723
23/08/2013 677.00p 688.50p 674.50p 686.00p 496722
22/08/2013 674.00p 680.00p 672.50p 674.50p 489518
21/08/2013 667.00p 678.00p 667.00p 672.00p 792229
20/08/2013 659.00p 663.50p 656.00p 659.50p 337055
19/08/2013 663.00p 668.50p 658.00p 663.50p 517923
16/08/2013 662.50p 665.50p 659.50p 661.00p 678706
15/08/2013 675.00p 686.00p 659.50p 659.50p 1206775
14/08/2013 683.50p 687.00p 678.50p 686.00p 478535
13/08/2013 686.50p 687.50p 680.00p 683.00p 520921
12/08/2013 676.00p 686.50p 675.43p 683.50p 889459
09/08/2013 678.50p 682.00p 676.00p 677.50p 681854
08/08/2013 666.50p 678.50p 666.50p 676.50p 576453
07/08/2013 665.00p 677.00p 663.50p 667.00p 735661
06/08/2013 673.00p 673.50p 664.50p 667.00p 861476
05/08/2013 671.00p 678.50p 653.50p 672.50p 1105500
02/08/2013 654.00p 656.00p 648.50p 653.50p 698903
01/08/2013 637.00p 652.00p 637.00p 652.00p 1503143
31/07/2013 642.00p 648.00p 638.00p 641.50p 753981
30/07/2013 640.50p 654.00p 637.50p 639.50p 778036
29/07/2013 640.50p 650.00p 627.50p 631.50p 939675
26/07/2013 649.00p 663.50p 641.68p 645.50p 638879
25/07/2013 650.00p 652.50p 648.00p 648.00p 792956
24/07/2013 643.50p 652.50p 643.50p 651.00p 674965
23/07/2013 644.50p 659.06p 643.00p 646.00p 786651
22/07/2013 651.50p 652.50p 639.50p 645.00p 563890
19/07/2013 646.00p 652.00p 636.50p 651.50p 788012
18/07/2013 619.00p 645.50p 618.50p 642.50p 864837
17/07/2013 618.50p 621.00p 607.50p 619.00p 548843
16/07/2013 605.50p 623.50p 605.50p 619.50p 810221
15/07/2013 609.50p 616.00p 606.00p 606.00p 436976
12/07/2013 613.50p 615.50p 609.50p 610.00p 359322
11/07/2013 621.50p 621.50p 610.50p 612.00p 431897
10/07/2013 619.50p 621.50p 603.50p 612.50p 689567
09/07/2013 621.00p 631.00p 621.00p 621.00p 843320
08/07/2013 619.00p 628.00p 613.37p 623.50p 568213
05/07/2013 622.50p 624.50p 614.00p 614.00p 714827
04/07/2013 612.00p 621.00p 605.00p 617.00p 398693
03/07/2013 603.50p 607.50p 598.00p 607.50p 912908
02/07/2013 601.00p 607.00p 591.50p 605.50p 1148933
01/07/2013 584.50p 596.50p 580.50p 591.50p 552803
28/06/2013 577.50p 585.50p 573.00p 582.50p 1175501
27/06/2013 538.00p 581.00p 535.00p 573.00p 2259078
26/06/2013 535.00p 544.00p 532.00p 534.00p 510078
25/06/2013 540.00p 540.50p 527.50p 534.00p 574957
24/06/2013 545.50p 552.00p 535.50p 538.00p 654333
21/06/2013 544.00p 557.00p 535.50p 537.50p 1040536
20/06/2013 557.50p 558.00p 542.00p 543.00p 820564
19/06/2013 549.50p 551.50p 544.00p 549.00p 562568
18/06/2013 550.00p 556.00p 548.50p 548.50p 706979
17/06/2013 550.50p 555.50p 548.00p 550.00p 459024
14/06/2013 544.50p 551.00p 541.50p 549.50p 449264
13/06/2013 544.00p 551.00p 543.00p 543.50p 854556
12/06/2013 540.00p 554.50p 540.00p 549.50p 943263
11/06/2013 553.50p 556.00p 540.50p 543.00p 696864
10/06/2013 555.00p 561.50p 553.00p 556.00p 457579
07/06/2013 550.50p 562.00p 546.00p 558.50p 636038
06/06/2013 558.50p 561.00p 548.50p 549.50p 641309
05/06/2013 566.50p 571.80p 554.00p 557.50p 608994
04/06/2013 564.50p 572.50p 558.50p 570.00p 689222
03/06/2013 570.50p 573.50p 560.50p 563.00p 581454
31/05/2013 576.50p 578.00p 563.50p 572.50p 664251
30/05/2013 578.00p 581.00p 564.50p 578.00p 480533
29/05/2013 586.50p 590.00p 570.00p 580.00p 787139
28/05/2013 582.50p 592.00p 579.00p 587.00p 338419
24/05/2013 588.50p 590.50p 573.50p 579.00p 594063
23/05/2013 589.50p 593.50p 582.12p 586.50p 575560
22/05/2013 595.50p 596.50p 584.00p 591.00p 868566
21/05/2013 596.00p 603.00p 593.50p 595.50p 744942
20/05/2013 589.50p 598.50p 585.50p 598.50p 926401
17/05/2013 575.50p 579.58p 568.50p 578.50p 684395
16/05/2013 579.50p 585.06p 573.00p 576.50p 604491
15/05/2013 587.50p 590.00p 572.36p 578.50p 883640
14/05/2013 596.50p 601.50p 584.50p 590.00p 746559
13/05/2013 605.00p 608.00p 596.72p 597.00p 466523
10/05/2013 608.50p 609.50p 595.50p 606.50p 444704

*Close Price adjusted for both dividends and splits