Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/12/2010 368.80p 372.00p 367.20p 369.10p 851968
02/12/2010 357.60p 370.60p 357.60p 370.00p 1215788
01/12/2010 357.20p 362.50p 348.40p 358.00p 3675846
30/11/2010 360.50p 365.30p 353.60p 353.60p 1680599
29/11/2010 371.30p 373.00p 360.10p 360.10p 1105352
26/11/2010 371.70p 377.60p 369.90p 370.70p 965180
25/11/2010 370.60p 375.30p 369.30p 374.80p 760659
24/11/2010 372.00p 376.80p 368.50p 370.90p 1052142
23/11/2010 373.10p 377.00p 371.70p 371.70p 1229644
22/11/2010 372.10p 376.00p 370.40p 374.30p 964180
19/11/2010 372.80p 374.10p 368.10p 370.60p 748183
18/11/2010 373.60p 375.80p 370.80p 373.20p 1210356
17/11/2010 365.20p 371.80p 362.70p 370.60p 1005021
16/11/2010 368.40p 371.60p 365.40p 365.80p 902107
15/11/2010 364.30p 375.60p 361.90p 368.50p 657956
12/11/2010 366.20p 367.50p 362.50p 365.60p 1279461
11/11/2010 378.10p 378.20p 368.30p 368.40p 1447854
10/11/2010 379.20p 382.20p 373.30p 375.30p 1117946
09/11/2010 371.80p 381.50p 371.80p 377.80p 1235562
08/11/2010 376.90p 378.60p 370.10p 374.20p 1516676
05/11/2010 378.70p 379.66p 376.00p 377.10p 1073790
04/11/2010 379.60p 383.00p 377.90p 379.80p 1108729
03/11/2010 380.70p 382.60p 377.10p 379.00p 1135961
02/11/2010 381.20p 382.45p 378.00p 382.10p 814270
01/11/2010 383.80p 384.20p 375.20p 379.60p 1627287
29/10/2010 377.40p 381.90p 374.10p 380.70p 1642643
28/10/2010 377.70p 382.40p 375.40p 376.10p 1522768
27/10/2010 374.50p 377.50p 371.70p 374.50p 1987662
26/10/2010 374.00p 380.40p 373.30p 374.20p 1402471
25/10/2010 381.00p 383.00p 376.20p 376.30p 1343693
22/10/2010 382.90p 382.90p 376.40p 378.10p 1301745
21/10/2010 376.70p 382.40p 371.50p 381.80p 1753409
20/10/2010 371.40p 373.60p 368.80p 373.20p 1556210
19/10/2010 376.40p 376.90p 368.10p 370.50p 1994165
18/10/2010 371.10p 378.75p 371.10p 374.60p 1244817
15/10/2010 376.70p 378.80p 371.30p 373.70p 1386882
14/10/2010 383.00p 386.60p 375.70p 378.10p 2485315
13/10/2010 380.80p 380.80p 376.00p 380.70p 2235086
12/10/2010 386.70p 386.70p 375.70p 378.30p 1786785
11/10/2010 383.40p 386.00p 377.30p 385.90p 2181741
08/10/2010 385.70p 385.70p 377.70p 380.50p 4744593
07/10/2010 383.70p 387.00p 381.50p 385.20p 2064267
06/10/2010 388.90p 388.90p 382.10p 385.00p 2100892
05/10/2010 384.50p 387.00p 382.40p 386.30p 1135213
04/10/2010 382.60p 385.50p 378.90p 382.70p 1293712
01/10/2010 385.20p 389.00p 381.70p 384.10p 1039687
30/09/2010 383.60p 387.70p 381.80p 383.30p 1831594
29/09/2010 390.00p 391.90p 380.50p 383.00p 1800517
28/09/2010 400.30p 403.70p 395.10p 401.50p 2137775
27/09/2010 395.90p 403.30p 395.80p 400.40p 3894690
24/09/2010 393.20p 396.12p 390.60p 394.70p 1629745
23/09/2010 390.00p 393.60p 389.60p 392.30p 2911642
22/09/2010 400.00p 400.00p 388.30p 388.50p 2573757
21/09/2010 400.80p 402.90p 398.50p 398.80p 1193436
20/09/2010 397.30p 399.94p 391.20p 399.90p 1589539
17/09/2010 396.50p 399.70p 390.40p 394.00p 4281113
16/09/2010 400.50p 400.50p 391.80p 393.30p 1304542
15/09/2010 409.00p 409.00p 369.30p 398.20p 3466712
14/09/2010 415.90p 415.90p 409.00p 413.90p 1442327
13/09/2010 414.00p 417.63p 410.20p 415.60p 1263213
10/09/2010 409.30p 413.30p 406.20p 413.00p 1209957
09/09/2010 409.10p 413.50p 383.90p 413.20p 1338281
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

*Close Price adjusted for both dividends and splits