Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/08/2019 273.40p 275.80p 269.80p 270.00p 498495
20/08/2019 273.20p 273.20p 267.60p 270.60p 671013
19/08/2019 269.00p 274.60p 267.80p 270.60p 1043116
16/08/2019 262.80p 270.80p 262.00p 268.80p 855095
15/08/2019 269.80p 270.91p 265.25p 267.20p 635577
14/08/2019 275.00p 278.00p 266.00p 268.00p 613451
13/08/2019 276.20p 278.80p 271.60p 275.00p 932267
12/08/2019 278.60p 279.50p 271.40p 273.60p 573111
09/08/2019 280.00p 280.00p 272.40p 277.00p 712903
08/08/2019 287.20p 287.20p 278.80p 280.40p 787291
07/08/2019 288.40p 288.40p 283.60p 284.60p 927672
06/08/2019 292.60p 296.20p 286.80p 286.80p 772944
05/08/2019 305.40p 305.40p 293.00p 295.00p 1128069
02/08/2019 303.20p 305.00p 299.80p 305.00p 1080185
01/08/2019 300.00p 304.20p 297.20p 304.20p 789181
31/07/2019 301.20p 303.64p 299.60p 302.40p 1027935
30/07/2019 310.40p 310.40p 300.60p 303.00p 871562
29/07/2019 307.60p 313.80p 306.20p 307.00p 1401573
26/07/2019 302.60p 305.40p 295.20p 305.40p 1137746
25/07/2019 311.00p 313.30p 297.40p 298.80p 1601708
24/07/2019 290.80p 307.60p 290.40p 303.60p 1743683
23/07/2019 274.60p 287.24p 274.60p 286.80p 668556
22/07/2019 280.40p 284.40p 279.00p 279.80p 552841
19/07/2019 274.60p 282.00p 274.60p 279.80p 509256
18/07/2019 274.40p 281.00p 274.40p 275.40p 583244
17/07/2019 281.00p 281.00p 275.40p 278.20p 641277
16/07/2019 279.40p 280.60p 277.00p 279.00p 508848
15/07/2019 278.40p 282.20p 276.20p 278.00p 620003
12/07/2019 283.00p 283.00p 277.40p 280.20p 630870
11/07/2019 282.00p 287.60p 281.90p 285.20p 1020130
10/07/2019 273.80p 281.00p 272.20p 280.40p 1162538
09/07/2019 281.40p 281.40p 272.20p 276.00p 816801
08/07/2019 273.60p 277.00p 272.80p 275.60p 944998
05/07/2019 272.20p 277.40p 271.40p 276.60p 754624
04/07/2019 273.80p 275.80p 268.60p 269.00p 511750
03/07/2019 266.00p 274.00p 266.00p 273.20p 590495
02/07/2019 274.80p 276.00p 266.80p 266.80p 905938
01/07/2019 263.60p 277.20p 262.60p 275.00p 1110778
28/06/2019 264.40p 270.60p 259.80p 260.20p 1826310
27/06/2019 270.40p 275.20p 261.20p 264.40p 1666812
26/06/2019 262.40p 271.20p 262.40p 268.60p 1398115
25/06/2019 271.80p 274.80p 263.60p 269.00p 1306524
24/06/2019 289.80p 290.76p 273.80p 275.20p 1622431
21/06/2019 290.00p 293.80p 289.80p 292.00p 1588365
20/06/2019 288.20p 293.40p 285.40p 292.20p 644072
19/06/2019 291.80p 291.80p 285.40p 287.60p 946198
18/06/2019 283.20p 293.60p 282.80p 292.20p 1189248
17/06/2019 287.80p 290.80p 281.20p 283.40p 949565
14/06/2019 286.40p 290.40p 285.60p 288.20p 666823
13/06/2019 288.60p 292.12p 285.60p 286.80p 777401
12/06/2019 296.60p 297.10p 289.60p 289.80p 721520
11/06/2019 295.00p 298.00p 295.00p 297.00p 618454
10/06/2019 302.40p 302.40p 296.00p 297.20p 685959
07/06/2019 293.80p 304.00p 293.40p 302.40p 1190938
06/06/2019 289.20p 293.64p 289.20p 291.80p 702148
05/06/2019 294.00p 297.40p 290.40p 291.80p 712135
04/06/2019 292.40p 294.40p 290.20p 294.00p 1042664
03/06/2019 292.80p 299.00p 290.00p 294.00p 1038599
31/05/2019 297.20p 297.20p 291.60p 294.80p 1155569
30/05/2019 307.20p 309.27p 297.60p 298.60p 1057680
29/05/2019 305.60p 309.20p 304.74p 306.60p 626282
28/05/2019 318.40p 318.40p 310.20p 311.40p 1077286
24/05/2019 312.40p 316.80p 311.80p 313.80p 335304
23/05/2019 317.20p 317.20p 309.60p 313.80p 564694
22/05/2019 322.80p 323.60p 316.60p 317.20p 523797
21/05/2019 325.00p 326.00p 318.60p 322.00p 712056
20/05/2019 321.00p 324.80p 320.60p 322.40p 574258
17/05/2019 321.80p 327.80p 321.00p 323.20p 634848
16/05/2019 327.80p 332.00p 326.35p 328.40p 514561
15/05/2019 334.00p 334.00p 324.80p 328.00p 781468
14/05/2019 327.80p 332.24p 327.40p 329.80p 650606
13/05/2019 323.80p 329.20p 323.80p 328.40p 515515
10/05/2019 324.60p 330.00p 324.00p 326.20p 656223
09/05/2019 329.40p 332.20p 325.60p 326.80p 718861
08/05/2019 332.20p 333.40p 328.80p 328.80p 866579
07/05/2019 328.20p 331.32p 327.25p 329.20p 958933
03/05/2019 328.60p 331.00p 322.80p 326.80p 2144246
02/05/2019 336.60p 340.00p 327.20p 327.20p 1324591
01/05/2019 347.60p 347.60p 341.00p 341.60p 360375
30/04/2019 343.80p 345.92p 340.36p 341.00p 901475
29/04/2019 346.80p 346.80p 343.20p 343.40p 666285
26/04/2019 346.00p 348.40p 342.20p 345.00p 1144487
25/04/2019 350.00p 351.27p 346.20p 346.80p 918723
24/04/2019 351.60p 351.60p 346.40p 346.60p 763023
23/04/2019 349.60p 355.20p 349.60p 351.80p 1209548
18/04/2019 362.20p 363.00p 347.92p 350.60p 1098493
17/04/2019 369.20p 371.98p 367.00p 367.60p 601486
16/04/2019 369.80p 372.60p 368.99p 370.00p 940359
15/04/2019 366.80p 369.00p 363.80p 367.00p 1178007
12/04/2019 372.00p 372.00p 363.20p 363.20p 878965
11/04/2019 378.40p 378.40p 368.40p 370.40p 1011921
10/04/2019 376.40p 381.00p 374.60p 374.60p 1260094
09/04/2019 377.60p 380.80p 373.60p 374.20p 648258
08/04/2019 380.60p 381.80p 378.00p 380.60p 574222
05/04/2019 388.20p 388.20p 375.40p 380.60p 1177644
04/04/2019 386.60p 387.60p 384.20p 386.00p 660890
03/04/2019 390.20p 390.20p 384.60p 386.80p 576779
02/04/2019 381.60p 390.00p 379.40p 386.00p 782665
01/04/2019 382.40p 382.68p 373.00p 379.20p 1068284
29/03/2019 379.80p 383.20p 372.00p 378.40p 912222
28/03/2019 375.20p 383.40p 375.20p 378.00p 917273
27/03/2019 377.60p 378.60p 370.60p 378.60p 957370
26/03/2019 372.00p 379.00p 372.00p 373.60p 995718
25/03/2019 368.40p 375.00p 368.40p 373.20p 1092720
22/03/2019 372.40p 376.00p 365.80p 371.20p 1468968
21/03/2019 355.00p 375.40p 355.00p 375.40p 1541371
20/03/2019 382.20p 386.20p 375.20p 376.60p 835724
19/03/2019 380.40p 381.00p 373.40p 379.80p 778502
18/03/2019 379.20p 384.60p 374.80p 379.00p 1338703
15/03/2019 381.60p 383.00p 376.00p 377.20p 1799053
14/03/2019 383.20p 383.20p 374.40p 380.00p 1226115
13/03/2019 382.40p 384.00p 377.60p 382.80p 827319
12/03/2019 384.60p 384.60p 376.00p 382.80p 834521
11/03/2019 373.80p 381.00p 373.80p 378.80p 983081
08/03/2019 371.60p 377.80p 368.80p 374.80p 1086252
07/03/2019 375.40p 377.80p 371.60p 373.20p 856502
06/03/2019 374.80p 378.80p 371.40p 378.20p 863952
05/03/2019 374.40p 379.00p 372.05p 377.20p 1031996
04/03/2019 376.40p 377.51p 369.20p 376.20p 1204694
01/03/2019 367.60p 379.40p 367.60p 376.40p 1860776
28/02/2019 365.00p 365.20p 357.20p 364.80p 1839953
27/02/2019 364.00p 369.40p 353.90p 364.20p 1781542
26/02/2019 368.20p 375.00p 365.40p 370.00p 1735412
25/02/2019 366.60p 375.00p 363.82p 373.60p 1039243
22/02/2019 365.00p 369.40p 361.40p 368.00p 922938
21/02/2019 383.00p 383.00p 364.00p 367.20p 1348041
20/02/2019 385.80p 386.60p 378.40p 380.80p 858543
19/02/2019 380.40p 387.20p 377.00p 382.20p 1156352
18/02/2019 371.40p 378.80p 368.90p 378.80p 996752
15/02/2019 386.00p 388.00p 363.20p 372.40p 1812718
14/02/2019 398.00p 399.80p 391.40p 396.00p 1333365
13/02/2019 399.60p 401.00p 395.80p 399.00p 1333878
12/02/2019 400.20p 402.40p 397.60p 399.40p 992101
11/02/2019 400.40p 402.60p 395.20p 399.40p 866827
08/02/2019 398.40p 404.40p 397.20p 398.00p 1315289
07/02/2019 409.80p 411.00p 399.80p 399.80p 1144921
06/02/2019 406.40p 414.40p 406.40p 412.00p 1049117
05/02/2019 405.60p 409.40p 402.80p 409.40p 870157
04/02/2019 400.80p 408.00p 400.80p 406.00p 1256108
01/02/2019 399.60p 404.80p 398.00p 403.40p 629452
31/01/2019 401.60p 409.60p 399.40p 401.80p 1138534
30/01/2019 400.60p 405.40p 398.60p 403.00p 654630
29/01/2019 395.20p 407.60p 393.24p 402.80p 1174790
28/01/2019 399.60p 402.40p 390.00p 397.00p 1024699
25/01/2019 412.60p 413.60p 403.40p 405.20p 714269
24/01/2019 402.20p 413.40p 402.20p 409.80p 1261855
23/01/2019 398.60p 404.60p 395.80p 402.40p 1174816
22/01/2019 397.60p 402.20p 395.20p 398.80p 818710
21/01/2019 410.60p 412.60p 400.00p 402.60p 762152
18/01/2019 409.20p 414.00p 405.60p 413.80p 1279552
17/01/2019 411.40p 415.00p 408.20p 410.00p 1546066
16/01/2019 401.20p 411.80p 398.60p 410.00p 1507464
15/01/2019 392.80p 400.40p 389.00p 398.80p 1285745
14/01/2019 387.00p 397.60p 386.90p 393.00p 1403859
11/01/2019 391.00p 391.00p 387.00p 390.40p 1327001
10/01/2019 382.00p 392.00p 382.00p 390.80p 1967937
09/01/2019 375.60p 382.60p 373.20p 381.80p 1943802
08/01/2019 372.80p 373.40p 368.40p 371.80p 1717184
07/01/2019 365.00p 372.80p 363.40p 370.40p 1490944
04/01/2019 365.00p 366.20p 359.20p 362.80p 1510033
03/01/2019 363.00p 366.60p 359.00p 364.20p 1205902
02/01/2019 357.60p 364.60p 351.60p 362.80p 1543386
31/12/2018 351.60p 362.40p 345.60p 358.80p 256030
28/12/2018 347.20p 360.00p 347.20p 358.80p 1081518
27/12/2018 358.80p 358.80p 345.00p 348.00p 623433
24/12/2018 353.00p 356.20p 353.00p 355.00p 255005
21/12/2018 356.80p 361.00p 353.40p 356.00p 1631742
20/12/2018 356.60p 363.80p 352.60p 359.80p 1486272
19/12/2018 359.80p 365.20p 358.80p 361.80p 912894
18/12/2018 368.40p 368.40p 358.80p 359.80p 1158484
17/12/2018 363.40p 370.00p 363.00p 365.80p 1640298
14/12/2018 362.80p 370.20p 362.60p 366.00p 1738824
13/12/2018 367.60p 371.80p 364.80p 366.00p 1130564
12/12/2018 363.20p 372.00p 362.40p 368.00p 1523409
11/12/2018 362.80p 369.60p 359.00p 363.00p 1879836
10/12/2018 361.40p 365.80p 357.00p 359.00p 1438818
07/12/2018 359.20p 368.00p 359.20p 363.80p 1514760
06/12/2018 366.00p 368.60p 357.20p 357.20p 1418754
05/12/2018 379.00p 380.63p 368.20p 369.40p 970349
04/12/2018 380.80p 385.40p 378.87p 382.00p 1276596
03/12/2018 385.00p 397.60p 382.40p 383.00p 1350786
30/11/2018 381.80p 392.60p 381.80p 390.60p 1228853
29/11/2018 385.40p 389.80p 383.80p 386.60p 709638
28/11/2018 387.20p 390.80p 382.60p 384.80p 1048154
27/11/2018 384.00p 390.00p 383.40p 389.20p 813506
26/11/2018 377.80p 387.80p 377.39p 386.20p 1377806
23/11/2018 383.60p 388.20p 375.80p 378.60p 1218971
22/11/2018 391.00p 392.80p 383.20p 386.40p 843800
21/11/2018 387.40p 395.40p 384.20p 395.40p 1322405
20/11/2018 374.00p 394.20p 374.00p 389.80p 2076620
19/11/2018 373.20p 382.00p 372.80p 379.00p 1744236
16/11/2018 386.20p 387.13p 374.00p 376.20p 2088374
15/11/2018 419.20p 419.20p 380.60p 387.00p 1932464
14/11/2018 427.60p 428.60p 412.40p 412.60p 1433993
13/11/2018 425.60p 432.40p 424.00p 427.20p 1225663
12/11/2018 428.20p 430.00p 418.00p 427.20p 1126790
09/11/2018 420.60p 427.80p 417.80p 425.00p 1078750
08/11/2018 423.40p 432.20p 419.60p 420.20p 1248483
07/11/2018 413.00p 423.00p 411.60p 420.20p 1269924
06/11/2018 410.60p 417.00p 404.54p 413.20p 1191767

*Close Price adjusted for both dividends and splits