Dark

DRX
DRAX GROUP PLC
stock LSE

Inactive

Jul 1, 2024

494.00GBX+0.366%(+1.80)638,062

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	492.0000	501.0000	492.0000	494.0000	+0.366%	638,062	0.000%
2024-06-28	490.6000	502.0000	485.4000	492.2000	-1.560%	1,518,462	+0.366%
2024-06-27	498.6000	503.5000	494.8000	500.0000	-1.575%	524,323	-1.200%
2024-06-26	511.5000	513.5000	499.2000	508.0000	-0.684%	974,159	-2.756%
2024-06-25	514.5000	520.5000	510.0000	511.5000	-0.680%	1,720,204	-3.421%
2024-06-24	503.5000	521.0000	503.5000	515.0000	-0.097%	852,967	-4.078%
2024-06-21	511.0000	520.5000	509.0000	515.5000	+0.292%	1,742,472	-4.171%
2024-06-20	518.0000	518.5000	504.5000	514.0000	0.000%	835,943	-3.891%
2024-06-19	508.0000	519.0000	508.0000	514.0000	+1.682%	1,295,864	-3.891%
2024-06-18	484.4000	506.5000	484.4000	505.5000	+3.970%	854,211	-2.275%
2024-06-17	490.8000	496.2000	486.2000	486.2000	-0.532%	1,094,275	+1.604%
2024-06-14	496.8000	498.6000	487.6000	488.8000	-1.213%	522,111	+1.064%
2024-06-13	495.8000	503.0000	492.2000	494.8000	-1.825%	780,691	-0.162%
2024-06-12	495.6000	510.5000	494.8000	504.0000	+2.190%	911,885	-1.984%
2024-06-11	494.8000	495.8000	485.0000	493.2000	+0.081%	463,720	+0.162%
2024-06-10	494.2000	494.2000	484.8000	492.8000	-0.283%	448,097	+0.244%
2024-06-07	483.2000	496.0000	481.4000	494.2000	+0.325%	680,900	-0.040%
2024-06-06	506.0000	506.0000	486.0000	492.6000	-3.031%	763,842	+0.284%
2024-06-05	502.5000	511.0000	496.8000	508.0000	+0.994%	1,186,694	-2.756%
2024-06-04	510.0000	513.0000	499.2000	503.0000	-2.519%	1,479,371	-1.789%
2024-06-03	520.0000	520.0000	514.5000	516.0000	-0.482%	661,735	-4.264%
2024-05-31	516.5000	525.0000	515.0000	518.5000	+0.484%	2,296,285	-4.725%
2024-05-30	504.0000	518.5000	504.0000	516.0000	+2.178%	996,174	-4.264%
2024-05-29	515.0000	516.0000	503.0000	505.0000	-2.415%	883,858	-2.178%
2024-05-28	505.0000	520.0000	504.0000	517.5000	+3.666%	873,258	-4.541%
2024-05-24	508.0000	512.0000	491.0000	499.2000	-1.635%	1,407,046	-1.042%
2024-05-23	543.5000	543.5000	499.0000	507.5000	-8.559%	2,913,775	-2.660%
2024-05-22	569.0000	571.5000	555.0000	555.0000	-2.632%	1,971,265	-10.991%
2024-05-21	559.5000	570.0000	556.0000	570.0000	+1.243%	1,298,099	-13.333%
2024-05-20	547.5000	571.5000	547.5000	563.0000	+0.357%	775,648	-12.256%
2024-05-17	566.0000	572.0000	557.5000	561.0000	-0.708%	8,670,102	-11.943%
2024-05-16	552.5000	568.0000	550.0000	565.0000	+2.541%	587,670	-12.566%
2024-05-15	550.0000	556.0000	541.0000	551.0000	+2.416%	1,971,880	-10.345%
2024-05-14	535.0000	547.5000	535.0000	538.0000	-1.012%	1,692,559	-8.178%
2024-05-13	564.0000	564.0000	543.5000	543.5000	-1.718%	2,587,298	-9.108%
2024-05-10	551.5000	564.0000	551.5000	553.0000	+0.545%	821,539	-10.669%
2024-05-09	550.0000	551.5000	542.0000	550.0000	+0.825%	481,446	-10.182%
2024-05-08	544.0000	549.0000	539.0000	545.5000	+0.276%	1,057,900	-9.441%
2024-05-07	539.5000	544.0000	536.5000	544.0000	+3.128%	631,356	-9.191%
2024-05-02	517.5000	534.5000	517.5000	527.5000	+2.328%	1,797,171	-6.351%
2024-05-01	520.5000	520.5000	510.5000	515.5000	+10,496.095%	424,701	-4.171%
2024-03-22	4.7160	4.9050	4.7160	4.8650	+2.854%	613,806	+10,054.162%
2024-03-21	4.8190	4.8800	4.7080	4.7300	-0.526%	3,267,105	+10,343.975%
2024-03-20	4.8110	4.8110	4.6950	4.7550	+0.211%	1,393,704	+10,289.064%
2024-03-19	4.8570	4.8570	4.6880	4.7450	+0.042%	1,173,381	+10,310.959%
2024-03-18	4.6150	4.7870	4.6150	4.7430	+0.211%	1,563,478	+10,315.349%
2024-03-15	4.7250	4.7520	4.6360	4.7330	+2.136%	2,835,008	+10,337.355%
2024-03-14	4.6910	4.8150	4.6110	4.6340	-1.718%	1,872,649	+10,560.337%
2024-03-13	4.8130	4.8650	4.6520	4.7150	-2.036%	1,885,029	+10,377.200%
2024-03-12	5.0400	5.0400	4.7850	4.8130	-2.531%	2,083,614	+10,163.869%
2024-03-11	4.8580	5.0020	4.8490	4.9380	+1.375%	1,846,609	+9,904.050%
2024-03-08	4.9320	4.9420	4.8120	4.8710	-1.237%	1,009,379	+10,041.655%
2024-03-07	4.9870	5.0840	4.9290	4.9320	-1.360%	3,017,265	+9,916.221%
2024-03-06	4.8890	5.0540	4.8790	5.0000	+2.648%	4,595,149	+9,780.000%
2024-03-05	4.7020	4.8880	4.7020	4.8710	+3.177%	2,235,697	+10,041.655%
2024-03-04	4.7190	4.8680	4.7160	4.7210	+0.447%	1,685,310	+10,363.885%
2024-03-01	4.7380	4.7670	4.6530	4.7000	+0.923%	1,197,526	+10,410.638%
2024-02-29	4.4490	4.7950	4.3080	4.6570	+11.172%	4,667,306	+10,507.687%
2024-02-28	4.1060	4.2000	4.0740	4.1890	-0.119%	1,484,823	+11,692.791%
2024-02-27	4.0800	4.2370	4.0800	4.1940	+0.527%	861,024	+11,678.732%
2024-02-26	4.1800	4.2470	4.1090	4.1720	-1.114%	1,150,820	+11,740.844%
2024-02-23	4.2000	4.2500	4.1580	4.2190	-0.706%	887,624	+11,608.936%
2024-02-22	4.3800	4.3800	4.2490	4.2490	-0.422%	1,303,008	+11,526.265%
2024-02-21	4.3090	4.3470	4.2540	4.2670	-0.975%	2,125,864	+11,477.221%
2024-02-20	4.2100	4.3500	4.2100	4.3090	+1.460%	998,042	+11,364.377%
2024-02-19	4.3220	4.4170	4.2470	4.2470	-1.690%	675,275	+11,531.740%
2024-02-16	4.3380	4.3960	4.3200	4.3200	-1.054%	976,536	+11,335.185%
2024-02-15	4.3000	4.4370	4.3000	4.3660	-0.320%	906,120	+11,214.705%
2024-02-14	4.2960	4.3800	4.2780	4.3800	+0.991%	1,142,835	+11,178.539%
2024-02-13	4.4310	4.4570	4.3190	4.3370	-2.232%	708,947	+11,290.362%
2024-02-12	4.4020	4.5460	4.4010	4.4360	+0.635%	796,883	+11,036.159%
2024-02-09	4.4990	4.5000	4.3460	4.4080	-2.131%	2,288,296	+11,106.897%
2024-02-08	4.5260	4.5620	4.4860	4.5040	-0.880%	918,847	+10,868.028%
2024-02-07	4.6670	4.6800	4.5420	4.5440	-2.719%	756,791	+10,771.479%
2024-02-06	4.7470	4.7690	4.6540	4.6710	-1.767%	2,902,064	+10,475.894%
2024-02-05	4.9650	4.9700	4.7460	4.7550	-3.471%	711,074	+10,289.064%
2024-02-02	5.1100	5.1100	4.9260	4.9260	-1.164%	3,342,023	+9,928.421%
2024-02-01	5.0640	5.1020	4.9830	4.9840	-2.121%	1,084,044	+9,811.717%
2024-01-31	5.1200	5.1200	5.0460	5.0920	+0.632%	833,011	+9,601.493%
2024-01-30	4.9670	5.1140	4.9670	5.0600	+0.757%	2,206,411	+9,662.846%
2024-01-29	5.0240	5.0380	4.9760	5.0220	+1.189%	1,913,776	+9,736.718%
2024-01-26	5.0240	5.1220	4.9460	4.9630	-2.457%	5,588,771	+9,853.657%
2024-01-25	4.9760	5.0900	4.9640	5.0880	+1.760%	2,376,614	+9,609.119%
2024-01-24	4.7350	5.0320	4.7330	5.0000	+4.037%	2,759,398	+9,780.000%
2024-01-23	4.8520	4.9000	4.8020	4.8060	-0.968%	1,183,546	+10,178.818%
2024-01-22	4.7320	4.8830	4.7320	4.8530	+2.319%	1,254,204	+10,079.271%
2024-01-19	4.6430	4.7930	4.6140	4.7430	+2.132%	1,789,581	+10,315.349%
2024-01-18	4.9410	4.9820	4.5440	4.6440	-6.672%	3,237,454	+10,537.382%
2024-01-17	5.1600	5.1600	4.9320	4.9760	-5.615%	2,658,447	+9,827.653%
2024-01-16	5.0620	5.4840	5.0320	5.2720	-1.088%	3,661,812	+9,270.258%
2024-01-15	5.2060	5.3820	5.2060	5.3300	+2.146%	1,244,519	+9,168.293%
2024-01-12	5.3260	5.3260	5.1280	5.2180	+0.539%	4,115,240	+9,367.229%
2024-01-11	5.2000	5.2460	5.1100	5.1900	+0.348%	2,099,823	+9,418.304%
2024-01-10	5.3740	5.3740	5.1720	5.1720	-3.219%	1,903,226	+9,451.431%
2024-01-09	5.3300	5.3940	5.2620	5.3440	-0.373%	4,494,301	+9,144.012%
2024-01-08	5.0000	5.3700	4.9820	5.3640	+9.536%	3,506,275	+9,109.545%
2024-01-05	4.8630	4.9180	4.8110	4.8970	-0.143%	1,381,392	+9,987.809%
2024-01-04	4.8900	4.9370	4.8540	4.9040	+0.822%	1,051,739	+9,973.409%
2024-01-03	4.8460	4.8930	4.8060	4.8640	-0.917%	721,228	+10,056.250%
2024-01-02	4.9580	5.0060	4.8750	4.9090	+0.245%	451,461	+9,963.149%
2023-12-29	5.0640	5.0640	4.8800	4.8970	-0.669%	216,289	+9,987.809%
2023-12-28	4.8080	4.9540	4.8080	4.9300	+0.244%	685,136	+9,920.284%
2023-12-27	4.8550	4.9360	4.8150	4.9180	+1.381%	517,586	+9,944.734%
2023-12-22	4.8050	4.8920	4.7680	4.8510	+0.269%	2,489,417	+10,083.467%
2023-12-21	4.7300	4.8600	4.7260	4.8380	+1.767%	918,020	+10,110.831%
2023-12-20	4.7660	4.7900	4.6650	4.7540	+0.401%	940,505	+10,291.249%
2023-12-19	4.7160	4.8350	4.7120	4.7350	-1.107%	686,617	+10,332.946%
2023-12-18	4.7200	4.7920	4.6820	4.7880	+1.205%	797,599	+10,217.460%
2023-12-15	4.7290	4.8580	4.7250	4.7310	-0.505%	2,374,973	+10,341.767%
2023-12-14	4.6900	4.9200	4.6560	4.7550	+2.258%	2,469,723	+10,289.064%
2023-12-13	4.5980	4.6750	4.5800	4.6500	+0.216%	946,865	+10,523.656%
2023-12-12	4.6770	4.6960	4.5840	4.6400	-1.045%	1,341,614	+10,546.552%
2023-12-11	4.6970	4.7830	4.6760	4.6890	-0.192%	3,811,568	+10,435.295%
2023-12-08	4.6470	4.8100	4.6230	4.6980	+0.880%	1,504,032	+10,415.113%
2023-12-07	4.5290	4.6570	4.5290	4.6570	+0.172%	1,593,690	+10,507.687%
2023-12-06	4.4700	4.7010	4.4700	4.6490	+2.288%	1,833,809	+10,525.941%
2023-12-05	4.3840	4.6030	4.3280	4.5450	+2.480%	1,730,662	+10,769.087%
2023-12-04	4.3100	4.5290	4.3100	4.4350	+0.339%	726,818	+11,038.670%
2023-12-01	4.3220	4.4200	4.3000	4.4200	+1.190%	476,688	+11,076.471%
2023-11-30	4.3500	4.4120	4.3440	4.3680	-0.297%	1,514,698	+11,209.524%
2023-11-29	4.2920	4.4380	4.2920	4.3810	+0.321%	629,320	+11,175.964%
2023-11-28	4.3520	4.3890	4.2640	4.3670	-0.365%	785,069	+11,212.114%
2023-11-27	4.2510	4.4160	4.2510	4.3830	+0.759%	469,226	+11,170.819%
2023-11-24	4.3450	4.3640	4.2800	4.3500	-0.640%	892,268	+11,256.322%
2023-11-23	4.3410	4.4100	4.2990	4.3780	+1.601%	878,331	+11,183.691%
2023-11-22	4.3000	4.3620	4.2900	4.3090	+0.396%	1,578,092	+11,364.377%
2023-11-21	4.5130	4.5130	4.2910	4.2920	-4.665%	1,273,833	+11,409.786%
2023-11-20	4.3370	4.5530	4.3370	4.5020	+1.100%	696,078	+10,872.901%
2023-11-17	4.4730	4.5170	4.4380	4.4530	+0.383%	591,104	+10,993.645%
2023-11-16	4.5240	4.5390	4.4360	4.4360	-1.945%	1,061,034	+11,036.159%
2023-11-15	4.3800	4.5740	4.3800	4.5240	+3.761%	2,658,800	+10,819.540%
2023-11-14	4.2580	4.3780	4.1720	4.3600	+3.983%	2,197,448	+11,230.275%
2023-11-13	4.1150	4.2130	4.1150	4.1930	-0.757%	1,497,976	+11,681.541%
2023-11-10	4.1590	4.2490	4.0410	4.2250	+0.476%	2,021,887	+11,592.308%
2023-11-09	4.2960	4.3340	4.1710	4.2050	-0.849%	3,141,166	+11,647.919%
2023-11-08	4.2470	4.3090	4.2410	4.2410	-2.506%	1,823,983	+11,548.196%
2023-11-07	4.2170	4.3720	4.2170	4.3500	+0.392%	1,104,292	+11,256.322%
2023-11-06	4.4760	4.4760	4.2820	4.3330	-1.163%	1,525,065	+11,300.877%
2023-11-03	4.3250	4.5140	4.2980	4.3840	+1.528%	1,717,293	+11,168.248%
2023-11-02	4.2670	4.3280	4.2170	4.3180	+2.810%	1,185,318	+11,340.482%
2023-11-01	4.2040	4.2360	4.0580	4.2000	-0.615%	1,691,808	+11,661.905%
2023-10-31	4.3200	4.3610	4.1810	4.2260	-1.789%	4,000,859	+11,589.541%
2023-10-30	4.4020	4.4020	4.2850	4.3030	+0.256%	2,201,620	+11,380.363%
2023-10-27	4.4050	4.4050	4.2630	4.2920	-2.321%	837,796	+11,409.786%
2023-10-26	4.3830	4.3950	4.2540	4.3940	+1.011%	1,455,152	+11,142.604%
2023-10-25	4.4750	4.5190	4.3150	4.3500	-1.872%	2,734,096	+11,256.322%
2023-10-24	4.0780	4.4330	4.0760	4.4330	+8.201%	1,472,361	+11,043.695%
2023-10-23	4.1200	4.1360	4.0030	4.0970	-1.063%	2,317,914	+11,957.603%
2023-10-20	4.1000	4.2240	4.1000	4.1410	-1.169%	1,722,577	+11,829.486%
2023-10-19	4.1940	4.3330	4.1900	4.1900	-2.011%	1,689,959	+11,689.976%
2023-10-18	4.2000	4.3400	4.1720	4.2760	+0.164%	3,236,296	+11,452.853%
2023-10-17	4.1270	4.3360	4.1270	4.2690	+0.850%	3,583,669	+11,471.797%
2023-10-16	4.2200	4.3010	4.1890	4.2330	+1.123%	3,170,683	+11,570.210%
2023-10-13	4.2010	4.2010	4.0650	4.1860	-0.215%	3,248,468	+11,701.242%
2023-10-12	4.2740	4.3240	4.1950	4.1950	-1.595%	1,977,414	+11,675.924%
2023-10-11	4.3490	4.4590	4.2550	4.2630	-2.760%	2,261,861	+11,488.084%
2023-10-10	4.1890	4.4160	4.1870	4.3840	+6.927%	1,380,159	+11,168.248%
2023-10-09	4.1370	4.1870	4.0910	4.1000	-0.966%	918,915	+11,948.780%
2023-10-06	4.0480	4.1620	3.9860	4.1400	+1.421%	1,583,609	+11,832.367%
2023-10-05	4.0090	4.1220	4.0090	4.0820	+1.669%	892,933	+12,001.911%
2023-10-04	4.0630	4.1490	3.9520	4.0150	-1.810%	2,497,087	+12,203.861%
2023-10-03	4.2900	4.2900	4.0890	4.0890	-5.039%	1,864,963	+11,981.193%
2023-10-02	4.2820	4.4680	4.2790	4.3060	-1.869%	1,835,638	+11,372.364%
2023-09-29	4.2970	4.4220	4.2850	4.3880	+2.118%	1,723,794	+11,157.976%
2023-09-28	4.2780	4.2970	4.1870	4.2970	+0.468%	2,660,675	+11,396.393%
2023-09-27	4.2980	4.3630	4.2150	4.2770	-2.818%	1,677,804	+11,450.152%
2023-09-26	4.4100	4.4760	4.2410	4.4010	-1.873%	2,960,654	+11,124.722%
2023-09-25	4.7310	4.7310	4.4110	4.4850	-5.039%	3,667,567	+10,914.493%
2023-09-22	4.8890	4.8890	4.6650	4.7230	-3.514%	3,523,545	+10,359.454%
2023-09-21	5.0160	5.0520	4.8840	4.8950	-3.108%	2,302,530	+9,991.931%
2023-09-20	5.1740	5.2520	5.0520	5.0520	-2.809%	1,450,029	+9,678.306%
2023-09-19	5.1700	5.2820	5.1480	5.1980	+0.658%	6,006,846	+9,403.655%
2023-09-18	5.0160	5.2400	5.0160	5.1640	+3.778%	2,675,113	+9,466.228%
2023-09-15	5.5000	5.5640	4.9100	4.9760	-10.213%	8,029,895	+9,827.653%
2023-09-14	5.4220	5.5460	5.3680	5.5420	+3.049%	3,582,573	+8,813.750%
2023-09-13	5.3600	5.3820	5.3340	5.3780	+0.224%	2,329,452	+9,085.571%
2023-09-12	5.3280	5.4040	5.3280	5.3660	-0.666%	3,471,653	+9,106.113%
2023-09-11	5.5500	5.5500	5.3800	5.4020	-0.442%	1,577,189	+9,044.761%
2023-09-08	5.5000	5.5000	5.3900	5.4260	+0.370%	2,647,832	+9,004.313%
2023-09-07	5.3280	5.4420	5.3280	5.4060	-0.332%	6,704,173	+9,037.995%
2023-09-06	5.3960	5.4660	5.3960	5.4240	-0.441%	1,308,685	+9,007.670%
2023-09-05	5.5960	5.5960	5.4400	5.4480	-0.366%	1,655,925	+8,967.548%
2023-09-04	5.3820	5.5700	5.3820	5.4680	-0.073%	1,121,791	+8,934.382%
2023-09-01	5.5700	5.5700	5.4300	5.4720	-0.870%	1,545,565	+8,927.778%
2023-08-31	5.5560	5.5980	5.4920	5.5200	-0.898%	1,834,062	+8,849.275%
2023-08-30	5.5960	5.5960	5.4900	5.5700	+0.036%	2,326,796	+8,768.941%
2023-08-29	5.6280	5.6440	5.5320	5.5680	-0.500%	2,138,218	+8,772.126%
2023-08-25	5.5080	5.6080	5.5080	5.5960	+0.647%	1,239,132	+8,727.734%
2023-08-24	5.7980	5.7980	5.5600	5.5600	-1.801%	1,188,716	+8,784.892%
2023-08-23	5.6660	5.7360	5.6220	5.6620	+1.107%	3,353,159	+8,624.832%
2023-08-22	5.5220	5.6200	5.5220	5.6000	+0.430%	1,337,964	+8,721.429%
2023-08-21	5.6500	5.6580	5.5760	5.5760	-0.250%	1,742,554	+8,759.397%
2023-08-18	5.6820	5.6820	5.4840	5.5900	-0.072%	1,325,432	+8,737.209%
2023-08-17	5.5520	5.6580	5.4960	5.5940	-0.816%	2,115,902	+8,730.890%
2023-08-15	5.7200	5.7420	5.6060	5.6400	-1.845%	1,187,852	+8,658.865%
2023-08-14	5.6620	5.7960	5.6620	5.7460	-0.828%	1,424,245	+8,497.285%
2023-08-11	5.8200	5.8660	5.7180	5.7940	-0.515%	1,062,026	+8,426.061%
2023-08-10	5.8000	5.8720	5.7320	5.8240	+1.570%	1,173,953	+8,382.143%
2023-08-09	5.5620	5.7340	5.5620	5.7340	+0.880%	1,862,155	+8,515.277%
2023-08-08	5.7020	5.7440	5.6480	5.6840	-0.595%	820,450	+8,591.063%
2023-08-07	5.7100	5.7520	5.6320	5.7180	-0.383%	1,515,448	+8,539.384%
2023-08-04	5.7180	5.7860	5.7100	5.7400	+0.385%	871,889	+8,506.272%
2023-08-03	5.8180	5.8360	5.6900	5.7180	-2.290%	2,381,278	+8,539.384%
2023-08-02	5.9860	6.0140	5.8400	5.8520	-3.560%	4,015,875	+8,341.558%
2023-08-01	6.0840	6.1300	6.0600	6.0680	+1.438%	865,479	+8,041.068%
2023-07-28	6.1160	6.1160	5.9080	5.9820	-1.026%	1,620,210	+8,158.108%
2023-07-27	6.2080	6.2840	6.0280	6.0440	-2.485%	2,924,628	+8,073.395%
2023-07-26	6.0400	6.2100	6.0400	6.1980	+1.010%	1,683,807	+7,870.313%
2023-07-25	6.1320	6.1680	6.0780	6.1360	-0.228%	1,434,899	+7,950.847%
2023-07-24	6.2220	6.2400	6.1040	6.1500	+1.085%	820,653	+7,932.520%
2023-07-21	6.0260	6.1900	6.0260	6.0840	-0.262%	840,320	+8,019.658%
2023-07-20	6.1720	6.2220	6.1000	6.1000	+0.693%	940,777	+7,998.361%
2023-07-19	5.9500	6.0680	5.9300	6.0580	+3.626%	1,841,549	+8,054.506%
2023-07-18	5.6700	5.8780	5.6700	5.8460	+0.447%	3,275,938	+8,350.222%
2023-07-17	5.8460	5.8520	5.7380	5.8200	-0.274%	1,392,089	+8,387.973%
2023-07-14	5.7420	5.8800	5.7420	5.8360	-0.477%	1,210,629	+8,364.702%
2023-07-13	5.9420	5.9420	5.7880	5.8640	+0.721%	2,591,698	+8,324.284%
2023-07-12	5.6540	5.8920	5.6520	5.8220	+0.553%	2,922,819	+8,385.057%
2023-07-11	5.7920	5.8180	5.7000	5.7900	-0.069%	2,073,286	+8,431.952%
2023-07-10	5.7300	5.8640	5.7300	5.7940	+0.069%	975,137	+8,426.061%
2023-07-07	5.6420	5.8100	5.6420	5.7900	+0.347%	2,235,712	+8,431.952%
2023-07-06	5.8240	5.8860	5.7460	5.7700	+0.383%	1,764,940	+8,461.525%
2023-07-05	5.8540	5.9120	5.7340	5.7480	-2.145%	1,306,851	+8,494.294%
2023-07-04	5.7660	5.9600	5.7660	5.8740	+0.548%	1,144,211	+8,309.942%
2023-07-03	5.9240	5.9520	5.7940	5.8420	+0.724%	3,856,031	+8,356.008%
2023-06-30	5.7000	5.8880	5.6900	5.8000	+3.276%	4,634,845	+8,417.241%
2023-06-29	5.5460	5.6300	5.4780	5.6160	+0.862%	3,438,760	+8,696.296%
2023-06-28	5.5600	5.6240	5.5180	5.5680	+0.360%	4,183,935	+8,772.126%
2023-06-27	5.4620	5.5800	5.4620	5.5480	+1.798%	4,214,468	+8,804.110%
2023-06-26	5.2860	5.4700	5.2860	5.4500	+1.452%	4,397,946	+8,964.220%
2023-06-23	5.5780	5.6540	5.3720	5.3720	-4.549%	3,259,526	+9,095.830%
2023-06-22	5.6460	5.7040	5.5660	5.6280	-1.124%	4,662,952	+8,677.541%
2023-06-21	5.7040	5.7780	5.6900	5.6920	-1.249%	2,017,562	+8,578.848%
2023-06-20	5.6420	5.8280	5.6420	5.7640	-0.173%	2,039,232	+8,470.437%
2023-06-19	5.7660	5.8060	5.7400	5.7740	+0.382%	5,431,633	+8,455.594%
2023-06-16	5.7340	5.8160	5.6980	5.7520	+0.314%	4,684,294	+8,488.317%
2023-06-15	5.7740	5.8500	5.7340	5.7340	-0.209%	2,997,067	+8,515.277%
2023-06-14	5.6620	5.7560	5.6340	5.7460	+1.412%	4,702,655	+8,497.285%
2023-06-13	5.7360	5.7360	5.5400	5.6660	+0.212%	2,260,685	+8,618.673%
2023-06-12	5.5040	5.7360	5.5040	5.6540	+1.654%	1,885,459	+8,637.177%
2023-06-09	5.4000	5.5800	5.4000	5.5620	+2.018%	2,722,539	+8,781.697%
2023-06-08	5.4500	5.5360	5.4100	5.4520	+0.147%	2,527,815	+8,960.895%
2023-06-07	5.5620	5.5840	5.4420	5.4440	-1.662%	2,722,178	+8,974.210%
2023-06-06	5.5500	5.5580	5.4760	5.5360	+1.840%	3,238,967	+8,823.410%
2023-06-05	5.3840	5.4840	5.3840	5.4360	+0.295%	4,315,246	+8,987.564%
2023-06-02	5.5820	5.5880	5.4200	5.4200	-2.131%	5,574,301	+9,014.391%
2023-06-01	5.6140	5.7160	5.5380	5.5380	+0.072%	4,263,964	+8,820.188%
2023-05-31	5.8960	5.8960	5.5040	5.5340	-6.172%	4,375,052	+8,826.635%
2023-05-30	6.0000	6.0000	5.8360	5.8980	+0.511%	2,587,560	+8,275.721%
2023-05-26	5.9160	5.9880	5.7840	5.8680	-2.590%	2,803,593	+8,318.541%
2023-05-25	6.2460	6.2640	6.0240	6.0240	-2.682%	2,361,159	+8,100.531%
2023-05-24	6.4460	6.4460	6.1900	6.1900	-2.520%	2,560,741	+7,880.614%
2023-05-23	6.2400	6.4140	6.2100	6.3500	+2.156%	2,925,055	+7,679.528%
2023-05-22	6.2320	6.3360	6.2160	6.2160	-0.129%	4,716,490	+7,847.233%
2023-05-19	6.1160	6.4240	6.1160	6.2240	+0.614%	2,278,263	+7,837.018%
2023-05-18	6.2160	6.3120	6.1640	6.1860	+0.848%	2,473,599	+7,885.774%
2023-05-17	5.9720	6.1340	5.9600	6.1340	+1.928%	5,540,390	+7,953.472%
2023-05-16	6.0320	6.1440	6.0100	6.0180	-0.726%	1,191,262	+8,108.707%
2023-05-15	5.9000	6.1380	5.9000	6.0620	+1.101%	1,641,115	+8,049.126%
2023-05-12	6.0480	6.0820	5.9960	5.9960	-0.067%	587,994	+8,138.826%
2023-05-11	6.0320	6.0580	5.9640	6.0000	-0.629%	1,279,563	+8,133.333%
2023-05-10	6.0340	6.0840	6.0040	6.0380	-0.066%	5,214,854	+8,081.517%
2023-05-09	6.1000	6.1880	6.0180	6.0420	-1.178%	4,933,081	+8,076.101%
2023-05-05	6.1520	6.1820	6.0940	6.1140	+0.230%	528,989	+7,979.817%
2023-05-04	6.1080	6.1320	6.0600	6.1000	-0.327%	822,693	+7,998.361%
2023-05-03	6.2340	6.2800	6.1080	6.1200	-1.449%	1,871,068	+7,971.895%
2023-05-02	6.2380	6.3100	6.1900	6.2100	-1.366%	1,457,382	+7,854.911%
2023-04-28	6.2900	6.3540	6.1780	6.2960	-0.537%	1,793,299	+7,746.252%
2023-04-27	6.4460	6.4460	6.2120	6.3300	+0.540%	1,376,035	+7,704.107%
2023-04-26	6.3300	6.5540	6.2620	6.2960	+1.680%	1,645,734	+7,746.252%
2023-04-25	6.1160	6.2160	6.1160	6.1920	-0.097%	1,248,887	+7,878.036%
2023-04-24	6.2040	6.2720	6.1120	6.1980	-0.990%	1,019,481	+7,870.313%
2023-04-21	6.1300	6.3840	6.1300	6.2600	+0.128%	3,738,243	+7,791.374%
2023-04-20	6.2960	6.3500	6.2480	6.2520	-3.310%	1,214,026	+7,801.472%
2023-04-19	6.3400	6.4800	6.3400	6.4660	+1.253%	1,159,393	+7,539.963%
2023-04-18	6.4420	6.4420	6.2800	6.3860	-0.219%	623,583	+7,635.672%
2023-04-17	6.3640	6.4320	6.2480	6.4000	+2.466%	545,071	+7,618.750%
2023-04-14	6.4180	6.4500	6.1820	6.2460	-1.885%	923,004	+7,809.062%
2023-04-13	6.3940	6.5560	6.3660	6.3660	-0.748%	1,526,404	+7,659.975%
2023-04-12	6.4940	6.5120	6.3760	6.4140	+0.817%	1,259,820	+7,601.902%
2023-04-11	6.1800	6.3840	6.1800	6.3620	+3.246%	1,622,151	+7,664.854%
2023-04-06	6.2340	6.2880	6.1620	6.1620	+0.950%	1,818,659	+7,916.878%
2023-04-05	6.2320	6.2460	6.0880	6.1040	+0.826%	2,198,223	+7,993.054%
2023-04-04	6.0000	6.2440	5.9240	6.0540	+2.091%	1,532,144	+8,059.894%
2023-04-03	6.1100	6.1360	5.9300	5.9300	-2.387%	1,358,558	+8,230.523%
2023-03-31	6.1200	6.1700	5.9900	6.0750	+0.248%	2,568,772	+8,031.687%
2023-03-30	5.2900	6.1900	5.0300	6.0600	+5.483%	5,028,490	+8,051.815%
2023-03-29	5.7350	5.8250	5.7000	5.7450	-1.119%	1,732,161	+8,498.782%
2023-03-28	5.9500	5.9500	5.7650	5.8100	-1.525%	1,690,854	+8,402.582%
2023-03-27	5.8450	5.9300	5.8200	5.9000	+1.900%	1,707,691	+8,272.881%
2023-03-24	5.9200	5.9250	5.7600	5.7900	-2.443%	3,063,445	+8,431.952%
2023-03-23	6.0800	6.0850	5.9350	5.9350	-1.412%	2,154,825	+8,223.505%
2023-03-22	6.0450	6.0450	5.8150	6.0200	+1.603%	3,175,811	+8,105.980%
2023-03-21	5.9200	5.9550	5.7650	5.9250	+2.509%	1,643,785	+8,237.553%
2023-03-20	5.8750	5.9750	5.7550	5.7800	-2.365%	1,218,753	+8,446.713%
2023-03-17	6.1250	6.2100	5.8700	5.9200	-3.662%	5,661,588	+8,244.595%
2023-03-16	6.1750	6.3300	6.0700	6.1450	-1.126%	1,767,542	+7,939.056%
2023-03-15	6.3500	6.5200	6.1600	6.2150	-3.718%	2,941,306	+7,848.512%
2023-03-14	6.2400	6.5550	6.2400	6.4550	+1.414%	2,838,655	+7,552.982%
2023-03-13	6.5650	6.5650	6.2750	6.3650	-2.152%	3,317,392	+7,661.194%
2023-03-10	6.3000	6.5550	6.2500	6.5050	+2.765%	2,103,327	+7,494.158%
2023-03-09	6.4050	6.4050	6.2400	6.3300	-0.079%	1,347,352	+7,704.107%
2023-03-08	6.2800	6.3700	6.1650	6.3350	+0.556%	1,203,320	+7,697.948%
2023-03-07	6.2000	6.3350	6.2000	6.3000	+0.962%	1,123,328	+7,741.270%
2023-03-06	6.3250	6.3650	6.1950	6.2400	-0.637%	1,047,549	+7,816.667%
2023-03-03	6.3850	6.3900	6.2300	6.2800	-0.946%	3,564,375	+7,766.242%
2023-03-02	6.2500	6.4000	6.2050	6.3400	+0.635%	3,233,196	+7,691.798%
2023-03-01	6.4950	6.4950	6.2650	6.3000	-1.021%	1,963,253	+7,741.270%
2023-02-28	6.2800	6.3850	6.2800	6.3650	+0.394%	3,470,265	+7,661.194%
2023-02-27	6.3450	6.4850	6.2800	6.3400	-1.323%	2,796,601	+7,691.798%
2023-02-24	6.3850	6.6700	6.2650	6.4250	-1.002%	6,358,712	+7,588.716%
2023-02-23	6.5550	6.7700	6.3000	6.4900	-3.709%	3,361,909	+7,511.710%
2023-02-22	6.6550	6.8150	6.4550	6.7400	+0.597%	2,173,987	+7,229.377%
2023-02-21	6.9450	6.9450	6.7000	6.7000	-1.615%	5,002,104	+7,273.134%
2023-02-20	6.7800	6.8500	6.7350	6.8100	+0.665%	3,319,470	+7,154.038%
2023-02-17	6.7700	6.8800	6.7400	6.7650	-0.734%	899,829	+7,202.291%
2023-02-16	6.7700	6.9300	6.7050	6.8150	+2.404%	1,239,777	+7,148.716%
2023-02-15	6.4350	6.6550	6.3550	6.6550	+4.556%	1,466,141	+7,322.990%
2023-02-14	6.4000	6.5750	6.3650	6.3650	+1.515%	1,931,208	+7,661.194%
2023-02-13	6.2650	6.4000	6.2650	6.2700	-0.713%	1,159,537	+7,778.788%
2023-02-10	6.5000	6.5000	6.2850	6.3150	-0.708%	2,439,560	+7,722.644%
2023-02-09	6.3650	6.4800	6.2650	6.3600	-0.703%	797,106	+7,667.296%
2023-02-08	6.3950	6.5100	6.3900	6.4050	+0.628%	903,952	+7,612.724%
2023-02-07	6.3100	6.4750	6.3000	6.3650	-1.241%	620,973	+7,661.194%
2023-02-06	6.1550	6.4800	6.1550	6.4450	+2.383%	1,582,450	+7,564.856%
2023-02-03	6.4000	6.5100	6.2900	6.2950	-4.404%	1,897,533	+7,747.498%
2023-02-02	6.7000	6.7000	6.3650	6.5850	+1.464%	6,062,210	+7,401.898%
2023-02-01	6.4450	6.5550	6.4450	6.4900	+0.464%	990,213	+7,511.710%
2023-01-31	6.3350	6.4750	6.2500	6.4600	+2.703%	1,429,649	+7,547.059%
2023-01-30	6.3300	6.3550	6.2000	6.2900	-1.256%	3,261,576	+7,753.736%
2023-01-27	6.5900	6.5900	6.3350	6.3700	-0.856%	2,622,808	+7,655.102%
2023-01-26	6.5050	6.5850	6.3550	6.4250	-2.356%	1,799,567	+7,588.716%
2023-01-25	6.5100	6.6750	6.5100	6.5800	-0.152%	1,149,961	+7,407.599%
2023-01-24	6.4050	6.6800	6.4050	6.5900	-0.152%	1,175,408	+7,396.206%
2023-01-23	6.6000	6.8100	6.5300	6.6000	-2.150%	4,067,136	+7,384.848%
2023-01-20	6.5500	6.7800	6.5400	6.7450	+3.135%	1,714,396	+7,223.944%
2023-01-19	6.5950	6.5950	6.3750	6.5400	+1.395%	6,830,922	+7,453.517%
2023-01-18	6.4950	6.5450	6.4350	6.4500	-0.693%	1,235,087	+7,558.915%
2023-01-17	6.6800	6.6850	6.4450	6.4950	-2.769%	2,776,315	+7,505.851%
2023-01-16	6.6000	6.7550	6.5450	6.6800	-0.521%	835,255	+7,295.210%
2023-01-13	6.5100	6.7950	6.5100	6.7150	+0.977%	1,679,861	+7,256.664%
2023-01-12	6.6000	6.8150	6.5250	6.6500	+2.623%	1,070,877	+7,328.571%
2023-01-11	6.4150	6.5300	6.3000	6.4800	+1.250%	1,636,011	+7,523.457%
2023-01-10	6.4150	6.5200	6.2750	6.4000	+1.266%	2,360,088	+7,618.750%
2023-01-09	6.4650	6.4650	6.1800	6.3200	-2.091%	1,714,380	+7,716.456%
2023-01-06	6.6000	6.6500	6.4200	6.4550	-0.921%	1,262,236	+7,552.982%
2023-01-05	6.2900	6.5250	6.2850	6.5150	+2.841%	1,597,269	+7,482.502%
2023-01-04	6.7500	6.7700	6.1550	6.3350	-5.659%	6,077,183	+7,697.948%
2023-01-03	7.1550	7.2850	6.7150	6.7150	-4.481%	2,281,029	+7,256.664%
2022-12-30	7.0150	7.0600	7.0000	7.0300	+0.214%	353,816	+6,927.027%
2022-12-29	7.2300	7.2300	7.0150	7.0150	-0.988%	658,369	+6,942.053%
2022-12-28	6.9700	7.1350	6.9650	7.0850	+0.998%	1,078,666	+6,872.477%
2022-12-23	6.9650	7.0150	6.8100	7.0150	+2.185%	898,149	+6,942.053%
2022-12-22	6.7650	6.9850	6.7650	6.8650	+1.628%	1,623,035	+7,095.921%
2022-12-21	6.7000	6.8300	6.5650	6.7550	+2.194%	4,147,828	+7,213.101%
2022-12-20	6.3450	6.6850	6.1150	6.6100	+6.270%	2,279,437	+7,373.525%
2022-12-19	6.4500	6.4500	6.1650	6.2200	-2.584%	974,729	+7,842.122%
2022-12-16	6.4800	6.4800	6.2350	6.3850	-1.161%	2,986,591	+7,636.883%
2022-12-15	6.1500	6.4600	6.1500	6.4600	+5.126%	3,498,815	+7,547.059%
2022-12-13	6.1950	6.2650	6.0650	6.1450	-0.807%	2,382,927	+7,939.056%
2022-12-12	6.0000	6.2200	6.0000	6.1950	+2.566%	1,441,871	+7,874.173%
2022-12-09	6.1850	6.2200	5.9800	6.0400	-1.468%	682,291	+8,078.808%
2022-12-08	6.1650	6.1800	5.9800	6.1300	-1.129%	1,480,602	+7,958.728%
2022-12-07	6.1500	6.3250	6.1500	6.2000	+0.568%	1,514,487	+7,867.742%
2022-12-06	6.1800	6.2400	6.1650	6.1650	-0.484%	2,171,773	+7,912.976%
2022-12-05	6.1600	6.2400	6.1400	6.1950	+0.487%	847,284	+7,874.173%
2022-12-02	6.1250	6.2550	6.1100	6.1650	0.000%	930,635	+7,912.976%
2022-12-01	6.1300	6.3550	6.0900	6.1650	+1.481%	1,479,328	+7,912.976%
2022-11-30	6.0400	6.1000	5.9150	6.0750	+2.966%	3,553,805	+8,031.687%
2022-11-29	5.9350	6.0000	5.8800	5.9000	-0.924%	1,016,144	+8,272.881%

.dark-mode .VjYMxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjYMxy{ color: #333333; background-color: white; border: 2px solid #333333; }DRXDRAX GROUP PLCstock LSE

DRX
DRAX GROUP PLC
stock LSE