Dark

DRXGF
DRAX GROUP PLC ORD
stock OTC

Inactive

Apr 6, 2021

5.65USD+0.713%(+0.04)180

Pre-market

0.00USD-100.000%(-5.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-06	5.6500	5.6500	5.6500	5.6500	+0.713%	180	0.000%
2021-03-15	5.6100	5.6100	5.6100	5.6100	+3.889%	120	+0.713%
2021-03-02	5.4000	5.4000	5.4000	5.4000	+2.857%	100	+4.630%
2021-03-01	5.2500	5.2500	5.2500	5.2500	-2.778%	100	+7.619%
2021-02-26	5.4600	5.4600	5.4000	5.4000	-0.917%	280	+4.630%
2021-02-17	5.4500	5.4500	5.4500	5.4500	-2.504%	370	+3.670%
2021-02-12	5.5000	5.5900	5.5000	5.5900	+1.636%	1,425	+1.073%
2021-02-10	5.5000	5.5000	5.5000	5.5000	+2.700%	100	+2.727%
2021-02-05	5.4000	5.4000	5.3554	5.3554	+5.008%	402	+5.501%
2021-02-04	5.2300	5.2300	5.1000	5.1000	+27.182%	1,602	+10.784%
2020-11-10	4.0100	4.0100	4.0100	4.0100	+17.941%	6,901	+40.898%
2020-09-25	3.4000	3.4000	3.4000	3.4000	+38.211%	1,500	+66.176%
2020-05-20	2.4600	2.4600	2.4600	2.4600	+36.667%	251	+129.675%
2020-03-30	1.8000	1.8000	1.8000	1.8000	-5.759%	20,519	+213.889%
2020-03-26	1.9100	1.9100	1.9100	1.9100	+3.243%	38,173	+195.812%
2020-03-20	1.8500	1.8500	1.8500	1.8500	-45.588%	10,000	+205.405%
2020-02-28	3.4000	3.4000	3.4000	3.4000	+0.890%	10,000	+66.176%
2019-07-09	3.3700	3.3700	3.3700	3.3700	-6.906%	1,000	+67.656%
2019-06-17	3.6200	3.6200	3.6200	3.6200	-7.179%	100	+56.077%
2019-05-30	3.9000	3.9000	3.9000	3.9000	-2.985%	100	+44.872%
2019-05-20	4.1200	4.1200	4.0200	4.0200	-7.586%	3,750	+40.547%
2019-05-14	4.3500	4.3500	4.3500	4.3500	-2.466%	100	+29.885%
2019-04-18	4.5300	4.5300	4.4600	4.4600	-5.308%	2,200	+26.682%
2019-04-17	4.7100	4.7100	4.7100	4.7100	-3.878%	1,000	+19.958%
2019-03-20	4.9000	4.9000	4.9000	4.9000	-1.804%	1,500	+15.306%
2019-03-19	4.9900	4.9900	4.9900	4.9900	+6.170%	125	+13.226%
2019-02-22	4.7000	4.7000	4.7000	4.7000	+3.982%	1,200	+20.213%
2018-12-31	4.5200	4.5200	4.5200	4.5200	+2.032%	2,000	+25.000%
2018-12-10	4.4300	4.4300	4.4300	4.4300	-11.222%	125	+27.540%
2018-11-23	4.9900	4.9900	4.9900	4.9900	+1.837%	2,000	+13.226%
2018-11-20	4.9000	4.9000	4.9000	4.9000	-5.222%	125	+15.306%
2018-10-31	5.1700	5.1700	5.1700	5.1700	-1.524%	1,200	+9.284%
2018-10-24	5.2500	5.2500	5.2500	5.2500	+0.962%	400	+7.619%
2018-10-22	5.2000	5.2000	5.2000	5.2000	-3.882%	125	+8.654%
2018-10-19	5.4100	5.4100	5.4100	5.4100	+1.121%	500	+4.436%
2018-10-17	5.3500	5.3500	5.3500	5.3500	+3.883%	500	+5.607%
2018-10-03	5.2000	5.2000	5.1500	5.1500	+9.342%	3,000	+9.709%
2018-05-17	4.7100	4.7100	4.7100	4.7100	+2.391%	2,000	+19.958%
2018-04-26	4.6000	4.6000	4.6000	4.6000	+8.747%	1,000	+22.826%
2018-04-11	4.2300	4.2300	4.2300	4.2300	+1.928%	750	+33.570%
2018-04-06	4.1500	4.1500	4.1500	4.1500	+5.867%	1,500	+36.145%
2018-03-28	3.9200	3.9200	3.9200	3.9200	+24.444%	1,250	+44.133%
2018-02-07	3.1500	3.1500	3.1500	3.1500	-12.500%	113	+79.365%
2017-12-21	3.6000	3.6000	3.6000	3.6000	-18.367%	113	+56.944%
2017-05-25	4.4100	4.4100	4.4100	4.4100	+8.889%	362	+28.118%
2017-03-22	4.0500	4.0500	4.0500	4.0500	-5.152%	100	+39.506%
2017-02-28	4.2700	4.2700	4.2700	4.2700	-8.565%	5,000	+32.319%
2016-05-26	4.6700	4.6700	4.6700	4.6700	+21.299%	2,500	+20.985%
2016-03-22	3.8500	3.8500	3.8500	3.8500	+9.065%	1,000	+46.753%
2015-12-22	3.5300	3.5300	3.5300	3.5300	+6.970%	445	+60.057%
2015-12-14	3.3000	3.3000	3.3000	3.3000	-14.286%	200	+71.212%
2015-12-02	3.8500	3.8500	3.8500	3.8500	+13.235%	2,600	+46.753%
2015-11-30	3.4000	3.4000	3.4000	3.4000	-3.409%	1,000	+66.176%
2015-11-23	3.5200	3.5200	3.5200	3.5200	-17.371%	2,400	+60.511%
2015-09-21	4.2600	4.2600	4.2600	4.2600	-3.837%	2,000	+32.629%
2015-08-28	4.4300	4.4300	4.4300	4.4300	+3.023%	200	+27.540%
2015-08-25	4.3000	4.3000	4.3000	4.3000	-33.126%	1,260	+31.395%
2015-02-25	6.4300	6.4300	6.4300	6.4300	+1.741%	1,000	-12.131%
2015-02-11	6.3100	6.3200	6.3100	6.3200	+7.119%	4,000	-10.601%
2015-02-06	5.9000	5.9000	5.9000	5.9000	+5.357%	1,000	-4.237%
2015-02-03	5.6000	5.6000	5.6000	5.6000	+1.266%	1,478	+0.893%
2015-01-29	5.5300	5.5300	5.5300	5.5300	-39.891%	500	+2.170%
2014-10-15	9.2500	9.2500	9.2000	9.2000	-23.778%	10,477	-38.587%
2014-07-21	12.0700	12.0700	12.0700	12.0700	-7.863%	200	-53.190%
2014-02-27	13.1000	13.1000	13.1000	13.1000	-1.578%	1,894	-56.870%
2014-02-19	13.3100	13.3100	13.3100	13.3100	+2.385%	2,557	-57.551%
2013-12-10	13.0000	13.0000	13.0000	13.0000	+18.721%	1,533	-56.538%
2013-11-21	10.9500	10.9500	10.9500	10.9500	+2.336%	190	-48.402%
2013-11-14	10.7000	10.7000	10.7000	10.7000	+0.943%	210	-47.196%
2013-10-28	10.6000	10.6000	10.6000	10.6000	-1.212%	1,307	-46.698%
2013-10-21	10.7300	10.7300	10.7300	10.7300	+0.751%	100	-47.344%
2013-08-23	10.6500	10.6500	10.6500	10.6500	+16.648%	109	-46.948%
2013-07-02	9.1300	9.1300	9.1300	9.1300	+2.584%	3,500	-38.116%
2013-07-01	8.9000	8.9000	8.9000	8.9000	+3.488%	3,500	-36.517%
2013-06-28	8.6000	8.6000	8.6000	8.6000	+1.176%	4,000	-34.302%
2013-06-27	8.5000	8.5000	8.5000	8.5000	+3.281%	3,000	-33.529%
2013-06-20	8.2300	8.2300	8.2300	8.2300	-4.635%	1,500	-31.349%
2013-06-07	8.6300	8.6300	8.6300	8.6300	-0.231%	3,000	-34.531%
2013-06-04	8.6500	8.6500	8.6500	8.6500	+0.465%	3,000	-34.682%
2013-05-28	8.6100	8.6100	8.6100	8.6100	-1.600%	2,600	-34.379%
2013-05-22	8.7500	8.7500	8.7500	8.7500	-2.235%	2,874	-35.429%
2013-01-17	8.9500	8.9500	8.9500	8.9500	-1.648%	445	-36.872%
2013-01-04	9.1000	9.1000	9.1000	9.1000	+8.333%	1,700	-37.912%
2012-10-15	8.4000	8.4000	8.4000	8.4000	+2.439%	5,754	-32.738%
2012-10-09	8.2000	8.2000	8.2000	8.2000	-7.345%	3,000	-31.098%
2012-05-25	8.8500	8.8500	8.8500	8.8500	-0.113%	600	-36.158%
2012-04-30	8.8600	8.8600	8.8600	8.8600	+1.257%	1,100	-36.230%
2011-08-02	8.7500	8.7500	8.7500	8.7500	+4.790%	2,930	-35.429%
2011-07-20	8.3500	8.3500	8.3500	8.3500	+8.583%	3,150	-32.335%
2011-07-13	7.6900	7.6900	7.6900	7.6900	-3.755%	1,260	-26.528%
2011-07-07	7.9900	7.9900	7.9900	7.9900	-0.125%	3,050	-29.287%
2011-06-29	8.0000	8.0000	8.0000	8.0000	-1.112%	620	-29.375%
2011-06-08	8.0900	8.0900	8.0900	8.0900	+1.125%	3,300	-30.161%
2011-06-07	8.0000	8.0000	8.0000	8.0000	+5.960%	3,300	-29.375%
2011-05-24	7.5500	7.5500	7.5500	7.5500	+0.667%	4,450	-25.166%
2011-05-16	7.5000	7.5000	7.5000	7.5000	-1.961%	3,311	-24.667%
2011-05-11	7.6500	7.6500	7.6500	7.6500	+2.000%	2,614	-26.144%
2011-05-03	7.5000	7.5000	7.5000	7.5000	+4.167%	3,333	-24.667%
2011-05-02	7.2000	7.2000	7.2000	7.2000	-0.690%	200	-21.528%
2011-04-29	7.2500	7.2500	7.2500	7.2500	-2.685%	200	-22.069%
2011-04-28	7.4500	7.4500	7.4500	7.4500	-0.667%	3,400	-24.161%
2011-04-26	7.5000	7.5000	7.5000	7.5000	+17.188%	200	-24.667%
2011-03-07	6.4000	6.4000	6.4000	6.4000	+1.911%	2,700	-11.719%
2011-01-20	6.2800	6.2800	6.2800	6.2800	+3.802%	334	-10.032%
2011-01-07	6.0500	6.0500	6.0500	6.0500	+7.651%	16,000	-6.612%
2010-03-10	5.6200	5.6200	5.6200	5.6200	-5.387%	250	+0.534%
2010-03-02	5.9400	5.9400	5.9400	5.9400	-1.818%	250	-4.882%
2010-02-24	6.0500	6.0500	6.0500	6.0500	-6.780%	313	-6.612%
2010-02-10	6.4900	6.4900	6.4900	6.4900	-1.964%	122	-12.943%
2010-01-29	6.6800	6.6800	6.6200	6.6200	-0.451%	417	-14.653%
2009-12-10	6.6500	6.6500	6.6500	6.6500	-14.634%	477	-15.038%
2009-10-30	7.7900	7.7900	7.7900	7.7900	+0.646%	100,000	-27.471%
2009-10-23	7.7400	7.7400	7.7400	7.7400	+14.667%	545	-27.003%
2009-07-14	6.7500	6.7500	6.7500	6.7500	-0.735%	9,028	-16.296%
2009-07-08	6.8000	6.8000	6.8000	6.8000	-8.969%	6,000	-16.912%
2009-06-29	7.4700	7.4700	7.4700	7.4700	-1.060%	400	-24.364%
2009-03-26	7.5500	7.5500	7.5500	7.5500	+11.852%	1,038	-25.166%
2009-03-02	6.7500	6.7500	6.7500	6.7500	-15.940%	151	-16.296%
2009-02-12	8.0300	8.0300	8.0300	8.0300	+7.785%	454	-29.639%
2009-01-26	7.4500	7.4500	7.4500	7.4500	0.000%	1,400	-24.161%

.dark-mode .WZMXZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZMXZm{ color: #333333; background-color: white; border: 2px solid #333333; }DRXGFDRAX GROUP PLC ORDstock OTC

DRXGF
DRAX GROUP PLC ORD
stock OTC