Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/11/2018 409.80p 415.60p 401.60p 411.60p 2087997
02/11/2018 400.80p 409.00p 398.10p 401.40p 1815469
01/11/2018 397.40p 405.20p 395.80p 397.00p 1852050
31/10/2018 402.40p 406.00p 397.80p 401.60p 1674278
30/10/2018 400.00p 404.80p 388.20p 396.60p 2358758
29/10/2018 401.60p 414.20p 401.60p 409.40p 1494334
26/10/2018 402.80p 404.20p 395.60p 400.80p 1470041
25/10/2018 399.80p 414.00p 398.60p 404.00p 2003495
24/10/2018 404.20p 411.00p 402.00p 403.60p 1332413
23/10/2018 408.80p 408.80p 389.40p 401.80p 1837499
22/10/2018 415.60p 415.60p 399.40p 404.80p 1545958
19/10/2018 423.40p 423.40p 409.52p 410.00p 1667715
18/10/2018 401.40p 423.50p 401.40p 420.00p 2617481
17/10/2018 390.00p 406.20p 386.16p 403.60p 3533339
16/10/2018 372.00p 392.00p 372.00p 386.00p 3437061
15/10/2018 361.00p 367.60p 356.80p 366.00p 1257747
12/10/2018 365.00p 373.80p 363.80p 364.00p 1509455
11/10/2018 366.60p 372.00p 359.06p 365.20p 1612799
10/10/2018 379.40p 379.40p 368.40p 368.40p 831369
09/10/2018 381.40p 384.00p 374.40p 377.40p 854628
08/10/2018 384.60p 384.60p 375.80p 376.20p 842323
05/10/2018 384.60p 387.00p 378.20p 382.40p 1225915
04/10/2018 391.20p 391.20p 377.80p 383.60p 1715631
03/10/2018 390.80p 396.00p 389.80p 393.20p 1027510
02/10/2018 388.20p 393.20p 384.40p 390.80p 913470
01/10/2018 389.80p 395.80p 382.80p 387.80p 1431521
28/09/2018 380.00p 390.60p 380.00p 388.20p 1442604
27/09/2018 379.40p 384.80p 375.80p 384.80p 1698525
26/09/2018 369.20p 378.80p 369.20p 378.20p 1606418
25/09/2018 362.20p 381.80p 361.40p 369.20p 3635548
24/09/2018 368.80p 370.00p 359.00p 361.00p 1450247
21/09/2018 365.00p 369.40p 364.80p 367.40p 8030513
20/09/2018 360.00p 366.40p 354.40p 366.00p 1876276
19/09/2018 374.20p 374.20p 360.60p 364.00p 1660019
18/09/2018 374.40p 378.60p 369.20p 371.80p 1762813
17/09/2018 376.40p 376.40p 370.20p 373.60p 754848
14/09/2018 377.60p 377.60p 371.20p 376.00p 1181595
13/09/2018 384.60p 384.60p 375.40p 376.00p 997021
12/09/2018 378.20p 385.00p 374.00p 382.80p 1203461
11/09/2018 379.20p 385.40p 372.00p 377.40p 1322151
10/09/2018 380.40p 382.00p 372.60p 381.20p 2089141
07/09/2018 382.80p 383.18p 369.60p 379.20p 1323720
06/09/2018 384.20p 389.00p 379.60p 380.60p 1748560
05/09/2018 383.80p 389.80p 379.20p 379.40p 1730259
04/09/2018 387.20p 388.40p 381.00p 383.60p 1286724
03/09/2018 385.80p 387.60p 383.20p 384.20p 958813
31/08/2018 386.00p 386.00p 381.40p 382.20p 1276434
30/08/2018 380.60p 386.34p 375.20p 383.80p 851071
29/08/2018 387.20p 389.40p 379.20p 383.20p 1077934
28/08/2018 383.60p 387.02p 382.60p 385.00p 2339591
24/08/2018 373.20p 384.40p 373.20p 381.40p 992221
23/08/2018 375.40p 378.20p 373.40p 377.60p 553698
22/08/2018 380.00p 380.00p 374.20p 376.00p 539436
21/08/2018 377.20p 383.40p 372.60p 378.00p 1331852
20/08/2018 374.00p 387.00p 368.60p 377.40p 1489204
17/08/2018 380.00p 380.00p 370.00p 373.80p 925889
16/08/2018 368.60p 385.40p 368.02p 380.20p 1908541
15/08/2018 364.20p 368.40p 360.20p 366.00p 900068
14/08/2018 366.00p 370.20p 364.80p 364.80p 689339
13/08/2018 363.00p 369.00p 358.40p 367.00p 498324
10/08/2018 365.60p 371.40p 365.00p 365.80p 814130
09/08/2018 370.80p 376.20p 365.80p 368.00p 1096060
08/08/2018 373.80p 375.00p 362.80p 367.60p 1503243
07/08/2018 368.80p 373.00p 362.80p 372.00p 1111575
06/08/2018 352.80p 365.20p 351.00p 363.80p 1595946
03/08/2018 344.20p 352.40p 344.20p 350.80p 1627776
02/08/2018 356.00p 358.00p 343.80p 345.80p 1685550
01/08/2018 364.80p 366.00p 352.00p 357.60p 1645765
31/07/2018 350.00p 368.20p 346.22p 363.80p 4151499
30/07/2018 354.40p 355.60p 347.00p 350.40p 1401021
27/07/2018 351.20p 360.40p 350.40p 354.60p 2821503
26/07/2018 352.00p 354.00p 343.40p 349.60p 2023386
25/07/2018 341.20p 346.80p 336.40p 345.00p 1770575
24/07/2018 349.40p 350.73p 329.00p 340.80p 5101338
23/07/2018 358.20p 362.00p 352.60p 358.20p 2298665
20/07/2018 350.60p 361.60p 349.60p 357.60p 1699144
19/07/2018 355.40p 356.00p 346.00p 351.20p 911121
18/07/2018 356.40p 362.60p 353.80p 356.80p 991289
17/07/2018 351.00p 358.20p 349.80p 356.60p 1646595
16/07/2018 355.20p 364.00p 351.40p 353.00p 974852
13/07/2018 364.40p 365.80p 355.00p 356.40p 895266
12/07/2018 363.00p 367.40p 358.60p 363.20p 1030950
11/07/2018 364.40p 364.40p 354.96p 358.00p 1505841
10/07/2018 343.00p 365.20p 341.20p 359.00p 1827153
09/07/2018 343.40p 348.90p 341.60p 343.60p 2366779
06/07/2018 329.60p 335.60p 329.60p 335.00p 998397
05/07/2018 332.80p 337.80p 332.00p 333.40p 1245866
04/07/2018 327.40p 335.11p 327.40p 333.80p 708940
03/07/2018 329.80p 333.40p 328.20p 328.60p 1039555
02/07/2018 323.60p 331.40p 323.60p 331.40p 852321
29/06/2018 328.40p 328.60p 323.20p 327.80p 1121015
28/06/2018 324.20p 326.40p 321.60p 326.00p 790768
27/06/2018 323.00p 329.20p 320.60p 327.00p 1103988
26/06/2018 319.20p 323.89p 315.20p 321.20p 1134342
25/06/2018 323.60p 324.40p 317.40p 318.20p 780420
22/06/2018 318.80p 326.80p 316.35p 324.80p 3269233
21/06/2018 324.80p 325.20p 316.40p 318.60p 653768
20/06/2018 326.20p 327.60p 321.20p 322.80p 1264616
19/06/2018 326.80p 327.00p 321.40p 324.40p 845601
18/06/2018 327.60p 328.00p 323.60p 326.80p 697764
15/06/2018 333.40p 334.20p 328.40p 328.40p 1502345
14/06/2018 327.60p 335.23p 327.40p 333.40p 1464273
13/06/2018 327.20p 333.60p 326.80p 329.40p 1419091
12/06/2018 332.40p 332.40p 327.20p 327.60p 1146316
11/06/2018 328.80p 338.30p 327.75p 330.60p 1965288
08/06/2018 330.00p 332.00p 324.40p 325.00p 802061
07/06/2018 334.80p 334.80p 328.60p 328.60p 855855
06/06/2018 332.00p 335.80p 329.20p 329.60p 1029728
05/06/2018 331.60p 332.60p 326.80p 329.20p 923012
04/06/2018 332.00p 332.80p 329.00p 330.40p 761409
01/06/2018 329.80p 337.60p 328.00p 329.60p 1143266
31/05/2018 329.20p 336.40p 325.60p 328.60p 1338797
30/05/2018 329.80p 331.00p 326.00p 327.60p 1574263
29/05/2018 344.00p 344.00p 323.20p 329.40p 1576391
25/05/2018 340.80p 342.20p 336.40p 338.60p 1329169
24/05/2018 346.00p 346.20p 338.20p 338.40p 1648793
23/05/2018 356.60p 358.20p 342.85p 345.00p 1315890
22/05/2018 358.80p 360.20p 354.40p 356.60p 1343873
21/05/2018 352.80p 363.20p 352.80p 358.00p 1459554
18/05/2018 350.00p 355.00p 346.40p 350.20p 1171712
17/05/2018 343.80p 351.40p 342.80p 349.80p 905675
16/05/2018 346.80p 349.61p 341.00p 343.40p 1445992
15/05/2018 337.00p 348.40p 335.74p 346.00p 1321260
14/05/2018 333.60p 342.00p 331.20p 338.20p 1377531
11/05/2018 325.00p 335.40p 323.80p 333.80p 1380855
10/05/2018 333.20p 334.00p 319.20p 325.40p 1380994
09/05/2018 317.40p 333.00p 316.20p 332.20p 1681730
08/05/2018 316.20p 319.60p 315.40p 316.60p 1501858
04/05/2018 314.60p 318.40p 312.60p 312.60p 904622
03/05/2018 316.20p 319.00p 312.00p 313.00p 1513898
02/05/2018 318.80p 320.00p 314.20p 314.80p 1305631
01/05/2018 316.80p 322.00p 312.88p 318.60p 845110
30/04/2018 315.40p 319.60p 312.40p 316.00p 1861829
27/04/2018 319.60p 320.60p 309.00p 313.00p 1427200
26/04/2018 297.40p 339.40p 297.40p 318.60p 3272790
25/04/2018 294.60p 297.60p 292.60p 294.40p 756945
24/04/2018 303.80p 304.40p 295.00p 295.20p 842612
23/04/2018 302.40p 308.40p 301.00p 304.00p 1014208
20/04/2018 300.00p 303.40p 297.40p 301.80p 1064542
19/04/2018 305.40p 310.00p 297.80p 298.20p 1327568
18/04/2018 301.80p 314.20p 301.80p 310.40p 1555083
17/04/2018 304.20p 304.20p 295.20p 300.00p 1494123
16/04/2018 301.40p 310.20p 297.60p 303.20p 1439046
13/04/2018 299.00p 303.60p 297.40p 301.60p 810292
12/04/2018 289.80p 301.60p 288.20p 298.00p 932869
11/04/2018 297.20p 299.44p 289.00p 289.00p 574650
10/04/2018 295.00p 303.00p 293.48p 297.20p 1081217
09/04/2018 292.20p 295.80p 290.40p 293.40p 633080
06/04/2018 277.20p 292.00p 277.20p 290.80p 1071213
05/04/2018 275.80p 278.80p 273.20p 277.00p 644994
04/04/2018 270.40p 275.20p 270.40p 272.40p 624088
03/04/2018 273.80p 275.00p 269.80p 271.00p 677546
29/03/2018 276.00p 280.20p 272.60p 274.60p 1079781
28/03/2018 274.60p 280.01p 272.20p 275.00p 724216
27/03/2018 270.00p 276.80p 267.80p 276.20p 647236
26/03/2018 271.40p 273.40p 268.20p 268.60p 480021
23/03/2018 267.60p 273.80p 263.60p 270.40p 678212
22/03/2018 271.00p 272.80p 269.40p 269.60p 468123
21/03/2018 271.20p 276.00p 267.16p 273.00p 581207
20/03/2018 275.60p 277.40p 271.40p 271.60p 503103
19/03/2018 277.20p 282.60p 271.20p 274.40p 646943
16/03/2018 280.00p 280.80p 272.60p 276.80p 6791896
15/03/2018 287.00p 288.20p 280.20p 280.60p 656358
14/03/2018 282.80p 289.40p 280.38p 287.20p 684972
13/03/2018 283.20p 288.40p 282.40p 283.40p 967145
12/03/2018 284.80p 290.20p 281.93p 283.60p 952963
09/03/2018 284.60p 289.00p 280.20p 283.20p 955406
08/03/2018 276.60p 281.80p 275.20p 281.00p 660632
07/03/2018 275.60p 280.20p 270.60p 278.00p 1164738
06/03/2018 272.80p 278.40p 270.00p 276.80p 858650
05/03/2018 263.00p 276.08p 263.00p 271.80p 1302184
02/03/2018 258.40p 272.80p 256.20p 264.00p 1614784
01/03/2018 247.60p 254.00p 247.60p 253.00p 727071
28/02/2018 235.60p 249.40p 235.60p 248.60p 1347186
27/02/2018 270.00p 270.20p 237.00p 238.60p 1378109
26/02/2018 239.40p 241.00p 236.20p 238.20p 370926
23/02/2018 230.00p 237.80p 230.00p 236.60p 451760
22/02/2018 229.00p 232.23p 226.00p 230.00p 578110
21/02/2018 232.60p 234.00p 229.00p 230.60p 560453
20/02/2018 234.40p 236.40p 232.80p 233.40p 386106
19/02/2018 229.00p 234.40p 229.00p 233.20p 410103
16/02/2018 231.60p 234.40p 229.60p 231.20p 371800
15/02/2018 225.80p 231.20p 224.40p 230.00p 560991
14/02/2018 222.80p 226.80p 221.20p 225.60p 465148
13/02/2018 226.00p 227.20p 218.00p 221.40p 1392774
12/02/2018 231.40p 231.40p 224.00p 226.00p 642971
09/02/2018 225.40p 229.80p 223.40p 227.60p 1046725
08/02/2018 239.00p 240.60p 228.40p 229.40p 915989
07/02/2018 234.60p 242.00p 230.00p 239.20p 854852
06/02/2018 236.80p 236.80p 227.20p 231.00p 936933
05/02/2018 244.00p 244.80p 240.68p 241.40p 643296
02/02/2018 251.40p 251.40p 240.00p 245.20p 703372
01/02/2018 260.60p 261.60p 249.80p 251.20p 530761
31/01/2018 266.20p 269.60p 257.40p 260.00p 965742
30/01/2018 268.00p 271.60p 265.80p 266.00p 727754
29/01/2018 275.00p 275.60p 268.20p 268.80p 585572
26/01/2018 274.80p 275.42p 268.40p 272.60p 688790
25/01/2018 280.60p 281.20p 273.80p 275.40p 562456
24/01/2018 282.80p 282.80p 276.80p 279.60p 534612
23/01/2018 282.80p 282.80p 277.06p 280.40p 380966

*Close Price adjusted for both dividends and splits