Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/05/2013 610.00p 617.50p 602.25p 609.50p 470926
08/05/2013 610.00p 620.00p 603.97p 608.50p 876991
07/05/2013 620.00p 621.29p 608.50p 612.50p 732656
03/05/2013 616.50p 623.00p 615.00p 619.00p 375497
02/05/2013 620.00p 620.00p 608.50p 614.50p 698677
01/05/2013 611.00p 618.50p 610.50p 616.00p 391900
30/04/2013 615.00p 618.50p 611.00p 613.50p 697286
29/04/2013 615.50p 623.00p 612.50p 614.50p 543527
26/04/2013 615.50p 620.50p 605.50p 616.00p 1245104
25/04/2013 587.50p 608.00p 585.44p 600.00p 972627
24/04/2013 597.00p 609.50p 585.00p 589.00p 923093
23/04/2013 608.50p 613.20p 603.00p 609.50p 627546
22/04/2013 612.50p 615.00p 609.00p 613.00p 287252
19/04/2013 615.50p 619.00p 605.00p 609.50p 734551
18/04/2013 623.00p 623.00p 611.00p 615.00p 398812
17/04/2013 611.00p 619.00p 608.50p 617.50p 650630
16/04/2013 621.00p 625.00p 607.00p 608.50p 948717
15/04/2013 628.00p 630.96p 618.50p 624.00p 531682
12/04/2013 629.50p 631.00p 624.00p 625.00p 504954
11/04/2013 624.50p 631.50p 616.50p 629.00p 334074
10/04/2013 626.50p 632.00p 621.00p 628.00p 857541
09/04/2013 619.00p 625.00p 615.50p 622.50p 617402
08/04/2013 625.00p 627.50p 614.50p 617.00p 506869
05/04/2013 626.00p 640.58p 614.50p 621.50p 840327
04/04/2013 624.50p 624.50p 608.50p 614.50p 544933
03/04/2013 619.50p 627.50p 618.00p 620.00p 527727
02/04/2013 615.00p 628.50p 613.08p 622.50p 525261
28/03/2013 609.00p 615.50p 605.50p 611.50p 652381
27/03/2013 622.50p 622.50p 601.50p 609.00p 653744
26/03/2013 615.00p 620.00p 612.00p 619.00p 866146
25/03/2013 620.00p 620.50p 605.50p 615.00p 1146402
22/03/2013 622.50p 635.94p 622.00p 627.00p 961318
21/03/2013 609.50p 625.50p 601.81p 622.00p 1723361
20/03/2013 594.00p 605.50p 588.00p 605.00p 1368265
19/03/2013 592.00p 598.50p 590.00p 590.50p 1399657
18/03/2013 580.00p 597.00p 578.02p 593.00p 1281464
15/03/2013 595.50p 601.50p 580.50p 580.50p 4409106
14/03/2013 613.50p 613.50p 597.00p 597.00p 982729
13/03/2013 614.00p 617.00p 605.50p 610.00p 772902
12/03/2013 619.00p 622.50p 614.50p 616.00p 683962
11/03/2013 619.50p 622.50p 603.50p 619.00p 722818
08/03/2013 633.00p 635.13p 618.00p 622.00p 999812
07/03/2013 626.50p 634.00p 623.86p 632.00p 636402
06/03/2013 637.00p 638.00p 624.00p 626.50p 535386
05/03/2013 630.00p 639.00p 625.50p 635.00p 866315
04/03/2013 612.00p 624.50p 612.00p 623.00p 781183
01/03/2013 617.00p 621.50p 612.50p 616.00p 784118
28/02/2013 615.50p 620.50p 613.00p 615.00p 1928328
27/02/2013 616.50p 624.50p 611.00p 615.00p 1048211
26/02/2013 610.50p 622.00p 608.50p 619.50p 583601
25/02/2013 633.00p 635.68p 617.50p 620.50p 752294
22/02/2013 637.00p 644.50p 622.00p 632.00p 1153529
21/02/2013 646.00p 657.50p 639.00p 644.50p 745483
20/02/2013 640.00p 660.50p 637.00p 657.50p 1061922
19/02/2013 612.00p 648.00p 604.50p 641.50p 1522482
18/02/2013 607.00p 612.09p 603.00p 604.50p 540788
15/02/2013 603.00p 609.00p 589.00p 609.00p 686648
14/02/2013 610.00p 611.50p 603.00p 603.50p 466094
13/02/2013 600.00p 611.50p 600.00p 611.50p 768831
12/02/2013 611.50p 614.00p 606.50p 613.00p 457100
11/02/2013 618.00p 620.00p 609.00p 612.50p 380980
08/02/2013 607.50p 616.50p 605.50p 614.50p 486363
07/02/2013 621.50p 624.00p 599.00p 606.00p 643829
06/02/2013 612.00p 625.00p 611.00p 623.00p 544273
05/02/2013 611.00p 613.50p 602.00p 610.50p 507176
04/02/2013 600.00p 608.00p 596.50p 602.00p 688646
01/02/2013 594.00p 605.50p 588.00p 597.50p 706525
31/01/2013 589.00p 596.50p 582.41p 593.00p 922381
30/01/2013 596.00p 596.00p 580.00p 588.00p 663419
29/01/2013 586.50p 597.50p 585.50p 595.00p 677395
28/01/2013 590.00p 591.50p 583.50p 585.00p 494253
25/01/2013 587.00p 592.50p 581.00p 587.50p 362552
24/01/2013 577.00p 597.00p 572.50p 586.50p 657224
23/01/2013 576.00p 579.00p 565.50p 572.50p 460468
22/01/2013 582.00p 584.00p 575.00p 576.50p 501554
21/01/2013 562.50p 581.06p 560.50p 580.50p 515592
18/01/2013 556.00p 564.50p 551.50p 562.50p 471248
17/01/2013 556.00p 557.00p 546.50p 553.50p 506565
16/01/2013 556.00p 561.50p 546.50p 553.00p 628791
15/01/2013 560.00p 563.00p 554.86p 558.50p 428123
14/01/2013 564.00p 564.50p 556.50p 560.50p 327874
11/01/2013 566.50p 566.50p 557.00p 562.50p 418929
10/01/2013 565.00p 571.00p 563.50p 564.50p 366279
09/01/2013 561.50p 568.50p 555.50p 565.50p 484746
08/01/2013 557.00p 565.00p 556.50p 558.50p 378739
07/01/2013 559.50p 569.00p 556.50p 560.00p 383481
04/01/2013 557.00p 562.50p 552.50p 560.00p 446295
03/01/2013 554.00p 562.00p 548.50p 555.50p 597110
02/01/2013 547.50p 561.00p 547.50p 554.50p 520175
31/12/2012 543.50p 546.00p 538.74p 544.50p 63434
28/12/2012 547.00p 550.50p 539.50p 544.50p 183228
27/12/2012 553.00p 554.00p 545.00p 548.50p 266800
24/12/2012 549.00p 552.44p 546.00p 550.00p 51063
21/12/2012 557.00p 558.50p 546.00p 550.00p 1081523
20/12/2012 566.50p 572.00p 558.50p 558.50p 815256
19/12/2012 560.00p 569.50p 559.50p 567.00p 503056
18/12/2012 562.00p 569.72p 559.00p 560.50p 649788
17/12/2012 558.00p 564.00p 555.50p 562.00p 368746
14/12/2012 561.50p 562.00p 553.50p 559.50p 515852
13/12/2012 564.00p 566.50p 559.00p 559.00p 540631
12/12/2012 569.50p 569.50p 559.50p 564.50p 574890
11/12/2012 553.00p 563.50p 551.50p 558.00p 462991
10/12/2012 552.00p 552.38p 546.50p 550.50p 467154
07/12/2012 545.00p 552.00p 545.00p 552.00p 441495
06/12/2012 544.50p 547.50p 540.00p 545.00p 516734
05/12/2012 538.50p 548.00p 536.50p 548.00p 495000
04/12/2012 541.00p 542.00p 531.50p 535.50p 480388
03/12/2012 543.00p 545.50p 537.70p 541.50p 435870
30/11/2012 539.00p 549.50p 537.50p 541.00p 467437
29/11/2012 533.50p 538.82p 531.00p 537.50p 359892
28/11/2012 534.00p 537.50p 525.50p 531.00p 487119
27/11/2012 535.00p 539.00p 528.00p 534.00p 798276
26/11/2012 536.50p 537.47p 531.00p 534.00p 358412
23/11/2012 539.00p 542.50p 534.04p 540.50p 239376
22/11/2012 535.50p 537.50p 529.00p 537.50p 328796
21/11/2012 533.00p 535.55p 528.50p 535.50p 456726
20/11/2012 528.00p 535.50p 527.00p 532.50p 423860
19/11/2012 528.00p 530.00p 518.50p 527.50p 706984
16/11/2012 537.00p 538.31p 520.00p 524.50p 1172424
15/11/2012 542.00p 547.00p 535.00p 538.50p 492213
14/11/2012 544.00p 546.50p 538.50p 545.50p 583617
13/11/2012 540.00p 542.00p 535.50p 541.50p 646804
12/11/2012 539.50p 542.00p 537.00p 541.00p 539786
09/11/2012 549.00p 549.00p 539.00p 541.00p 664668
08/11/2012 544.50p 553.50p 544.00p 547.50p 1044547
07/11/2012 552.00p 556.00p 548.00p 550.00p 866153
06/11/2012 558.00p 559.50p 548.50p 552.00p 3347482
05/11/2012 566.00p 566.06p 552.00p 556.00p 987055
02/11/2012 568.00p 577.18p 559.50p 566.50p 906134
01/11/2012 561.00p 567.67p 556.50p 567.50p 996836
31/10/2012 560.00p 569.50p 558.00p 561.50p 844246
30/10/2012 555.50p 560.50p 553.20p 559.00p 471919
29/10/2012 557.50p 561.00p 553.84p 558.50p 685790
26/10/2012 553.00p 565.00p 546.00p 557.00p 1975920
25/10/2012 501.00p 550.28p 500.00p 548.00p 3948142
24/10/2012 521.00p 528.00p 516.00p 520.00p 519329
23/10/2012 522.50p 524.00p 518.00p 521.00p 400522
22/10/2012 527.50p 528.00p 516.50p 521.50p 835011
19/10/2012 538.50p 541.00p 529.62p 532.50p 957558
18/10/2012 548.00p 553.00p 541.65p 550.00p 403614
17/10/2012 537.00p 547.50p 537.00p 544.50p 741782
16/10/2012 528.00p 538.00p 525.50p 537.50p 690034
15/10/2012 525.00p 528.00p 522.00p 526.00p 557371
12/10/2012 524.00p 528.00p 517.00p 522.50p 835152
11/10/2012 522.50p 526.50p 520.50p 525.50p 743970
10/10/2012 519.50p 524.00p 517.50p 522.50p 411117
09/10/2012 524.00p 524.50p 517.88p 520.00p 387824
08/10/2012 516.50p 523.00p 514.50p 522.00p 434846
05/10/2012 516.50p 521.00p 513.00p 518.50p 702391
04/10/2012 517.00p 520.28p 512.00p 516.50p 465550
03/10/2012 512.50p 518.50p 510.00p 517.50p 480938
02/10/2012 511.50p 518.00p 509.50p 513.00p 399058
01/10/2012 505.00p 513.50p 505.00p 511.50p 411651
28/09/2012 510.50p 514.50p 506.00p 507.00p 529784
27/09/2012 511.50p 514.50p 505.00p 509.50p 812056
26/09/2012 516.50p 522.00p 507.50p 510.00p 1361250
25/09/2012 522.50p 525.50p 509.60p 522.50p 2836593
24/09/2012 524.50p 524.50p 518.00p 521.00p 919715
21/09/2012 520.00p 525.00p 514.50p 522.50p 1699277
20/09/2012 503.00p 515.00p 501.00p 515.00p 1084308
19/09/2012 493.40p 506.50p 491.56p 504.00p 930166
18/09/2012 499.30p 499.40p 491.50p 492.40p 1368435
17/09/2012 507.50p 507.50p 500.00p 500.50p 546622
14/09/2012 499.00p 512.50p 491.40p 505.50p 678381
13/09/2012 498.60p 498.60p 493.50p 495.50p 379644
12/09/2012 495.60p 500.50p 491.00p 498.00p 869014
11/09/2012 501.50p 507.00p 492.10p 497.10p 860124
10/09/2012 486.90p 498.40p 483.40p 497.70p 753167
07/09/2012 482.30p 487.90p 481.50p 485.80p 549051
06/09/2012 479.40p 485.00p 478.10p 482.10p 1230396
05/09/2012 482.10p 485.70p 477.60p 479.20p 884397
04/09/2012 478.50p 490.60p 478.50p 483.20p 969358
03/09/2012 464.60p 480.70p 464.00p 479.30p 782993
31/08/2012 466.90p 468.40p 462.70p 466.00p 646809
30/08/2012 467.10p 471.00p 463.90p 466.70p 832847
29/08/2012 464.50p 471.50p 461.10p 468.50p 678437
28/08/2012 466.80p 466.80p 458.00p 463.30p 898602
24/08/2012 463.00p 464.71p 458.80p 463.00p 616155
23/08/2012 469.70p 472.90p 457.90p 462.10p 1213476
22/08/2012 470.50p 472.92p 467.70p 469.60p 936145
21/08/2012 476.50p 477.60p 470.50p 471.00p 689162
20/08/2012 482.00p 484.20p 474.20p 475.30p 522425
17/08/2012 475.60p 483.10p 472.10p 482.80p 995300
16/08/2012 480.40p 481.50p 472.80p 472.80p 1182661
15/08/2012 478.60p 483.20p 462.24p 479.90p 577945
14/08/2012 473.60p 481.10p 473.50p 480.00p 1195593
13/08/2012 483.00p 483.18p 473.30p 473.90p 1068779
10/08/2012 481.60p 485.10p 476.10p 484.30p 838749
09/08/2012 478.60p 481.00p 475.00p 480.60p 1125323
08/08/2012 484.00p 484.30p 472.20p 477.10p 1649668
07/08/2012 485.50p 489.20p 479.90p 484.80p 1220265
06/08/2012 485.50p 488.90p 482.12p 486.50p 950559
03/08/2012 483.90p 489.60p 477.50p 486.00p 1567986
02/08/2012 485.40p 487.60p 476.10p 480.00p 1404650
01/08/2012 478.90p 484.40p 471.20p 483.90p 1550892
31/07/2012 470.80p 486.00p 467.30p 475.30p 1750742
30/07/2012 472.40p 476.78p 464.80p 470.70p 1087399
27/07/2012 464.80p 475.50p 464.10p 475.50p 1782310
26/07/2012 455.00p 469.00p 435.00p 469.00p 4344374
25/07/2012 440.00p 445.00p 390.00p 442.00p 10333483

*Close Price adjusted for both dividends and splits