Good Energy Group (GOOD) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Good Energy Group

Date Open High Low Close* Volume
20/12/2024 375.00p 379.50p 370.00p 372.50p 17872
19/12/2024 375.00p 380.00p 370.00p 370.00p 12178
18/12/2024 366.00p 375.00p 358.00p 358.00p 12781
17/12/2024 382.50p 387.00p 360.00p 366.00p 29341
16/12/2024 382.50p 388.40p 375.15p 382.50p 15943
13/12/2024 382.50p 386.80p 375.00p 382.50p 4009
12/12/2024 382.50p 390.00p 375.00p 382.50p 18371
11/12/2024 380.00p 390.00p 375.00p 380.00p 29788
10/12/2024 382.50p 385.00p 370.00p 375.00p 45619
09/12/2024 382.50p 390.00p 375.00p 382.50p 9423
06/12/2024 382.50p 390.00p 375.00p 382.50p 4553
05/12/2024 382.50p 390.00p 375.00p 382.50p 33447
04/12/2024 372.50p 390.00p 372.00p 380.00p 68613
03/12/2024 360.00p 370.00p 355.00p 360.00p 46159
02/12/2024 348.50p 365.00p 345.00p 360.00p 51634
29/11/2024 345.00p 352.00p 340.00p 348.50p 25258
28/11/2024 333.00p 347.00p 332.10p 345.00p 37932
27/11/2024 329.50p 334.50p 325.50p 333.00p 32698
26/11/2024 352.50p 355.00p 330.00p 352.50p 26742
25/11/2024 352.50p 355.00p 350.00p 352.50p 15646
22/11/2024 347.50p 352.50p 345.20p 352.50p 8541
21/11/2024 352.50p 355.00p 345.00p 347.50p 17277
20/11/2024 360.00p 365.00p 350.00p 352.50p 19361
19/11/2024 342.50p 365.00p 335.00p 360.00p 16518
18/11/2024 342.50p 350.00p 335.00p 342.50p 2630
15/11/2024 342.50p 350.00p 335.00p 342.50p 4008
14/11/2024 342.50p 350.00p 335.00p 342.50p 6368
13/11/2024 335.00p 347.00p 327.00p 328.00p 80136
12/11/2024 352.50p 355.00p 329.10p 335.00p 36448
11/11/2024 352.50p 359.63p 345.00p 345.00p 11230
08/11/2024 358.00p 360.00p 344.60p 352.50p 8188
07/11/2024 359.00p 361.82p 356.00p 356.00p 7978
06/11/2024 367.50p 368.00p 355.00p 359.00p 29128
05/11/2024 377.50p 385.00p 361.00p 361.00p 16980
04/11/2024 355.00p 385.00p 343.00p 371.00p 36136
01/11/2024 368.50p 375.00p 343.00p 343.00p 52789
31/10/2024 382.50p 390.00p 362.00p 368.50p 27004
30/10/2024 395.00p 400.00p 375.00p 378.00p 34978
29/10/2024 360.00p 400.00p 355.00p 368.00p 199904
28/10/2024 332.50p 392.50p 330.00p 353.00p 282287
25/10/2024 290.00p 300.00p 283.00p 295.00p 17161
24/10/2024 285.00p 299.00p 280.00p 290.00p 48269
23/10/2024 285.00p 290.00p 280.00p 285.00p 4959
22/10/2024 275.00p 290.00p 270.00p 285.00p 35126
21/10/2024 267.50p 280.00p 264.00p 275.00p 104651
18/10/2024 270.00p 275.00p 260.00p 267.50p 22549
17/10/2024 275.00p 275.00p 260.00p 270.00p 12191
16/10/2024 275.00p 280.00p 270.00p 275.00p 15783
15/10/2024 275.00p 280.00p 270.00p 275.00p 32312
14/10/2024 270.00p 290.00p 265.00p 280.00p 98139
11/10/2024 264.00p 268.00p 260.50p 264.00p 3392
10/10/2024 264.00p 267.60p 260.50p 264.00p 606
09/10/2024 264.00p 268.00p 260.00p 264.00p 14157
08/10/2024 270.00p 280.00p 260.00p 264.00p 6358
07/10/2024 277.50p 280.00p 260.00p 275.00p 22013
04/10/2024 260.00p 285.00p 255.00p 283.00p 52492
03/10/2024 260.00p 265.00p 253.00p 260.00p 14166
02/10/2024 260.00p 266.00p 250.00p 260.00p 4789
01/10/2024 255.00p 268.00p 250.00p 260.00p 30586
30/09/2024 255.00p 260.00p 251.00p 255.00p 16408
27/09/2024 248.50p 260.00p 245.00p 255.00p 29166
26/09/2024 250.00p 250.00p 241.00p 250.00p 61168
25/09/2024 250.50p 254.00p 244.00p 250.50p 18790
24/09/2024 250.50p 255.00p 246.00p 250.50p 12526
23/09/2024 250.50p 256.00p 246.00p 250.50p 7155
20/09/2024 252.50p 255.00p 246.00p 250.50p 24079
19/09/2024 250.50p 260.00p 246.25p 252.50p 21205
18/09/2024 250.00p 255.00p 246.00p 250.50p 26388
17/09/2024 265.00p 270.00p 240.96p 250.00p 108599
16/09/2024 270.00p 275.00p 260.00p 265.00p 11270
13/09/2024 258.50p 275.00p 252.00p 266.00p 24755
12/09/2024 256.00p 265.00p 252.00p 258.50p 4480
11/09/2024 256.00p 259.00p 252.56p 256.00p 4354
10/09/2024 256.00p 260.00p 252.30p 256.00p 2556
09/09/2024 256.00p 259.00p 252.25p 256.00p 6739
06/09/2024 256.00p 259.00p 252.20p 256.00p 5589
05/09/2024 256.00p 260.00p 252.25p 256.00p 5717
04/09/2024 265.00p 270.00p 252.00p 260.00p 15802
03/09/2024 265.00p 270.00p 260.00p 265.00p 4763
02/09/2024 272.50p 280.00p 260.00p 265.00p 12352
30/08/2024 277.50p 280.00p 265.00p 266.00p 31719
29/08/2024 265.00p 280.00p 262.00p 271.00p 16640
28/08/2024 252.50p 270.00p 250.00p 270.00p 31966
27/08/2024 245.00p 260.00p 245.00p 252.50p 32241
23/08/2024 245.00p 248.00p 242.40p 245.00p 8143
22/08/2024 244.50p 250.00p 242.20p 245.00p 12375
21/08/2024 244.50p 249.00p 239.00p 244.50p 40240
20/08/2024 249.00p 250.00p 240.00p 244.50p 46676
19/08/2024 251.50p 253.00p 245.00p 251.50p 20201
16/08/2024 255.00p 260.00p 250.00p 251.50p 9074
15/08/2024 252.50p 260.00p 250.00p 255.00p 5592
14/08/2024 252.50p 253.15p 250.80p 252.50p 11873
13/08/2024 252.50p 253.15p 250.00p 252.50p 2783
12/08/2024 255.00p 255.40p 250.00p 252.50p 19102
09/08/2024 255.00p 256.00p 251.15p 255.00p 10880
08/08/2024 258.50p 265.00p 250.00p 255.00p 12232
07/08/2024 257.50p 265.00p 252.00p 260.00p 9007
06/08/2024 255.00p 270.00p 250.00p 257.50p 10182
05/08/2024 264.50p 270.00p 250.00p 252.00p 53136
02/08/2024 272.50p 278.00p 263.00p 263.00p 11932
01/08/2024 275.00p 280.00p 270.00p 272.50p 2417
31/07/2024 266.00p 275.00p 264.00p 275.00p 22452
30/07/2024 272.50p 275.00p 261.00p 266.00p 19788
29/07/2024 277.50p 280.00p 270.00p 272.50p 10261
26/07/2024 278.00p 280.00p 276.00p 278.00p 2466
25/07/2024 290.00p 290.00p 255.00p 278.00p 76734
24/07/2024 292.50p 295.50p 285.00p 290.00p 24424
23/07/2024 297.00p 304.00p 285.55p 291.00p 11614
22/07/2024 297.00p 304.00p 290.00p 297.00p 6665
19/07/2024 294.50p 304.00p 290.00p 297.00p 4881
18/07/2024 302.50p 305.00p 295.00p 299.50p 17404
17/07/2024 300.00p 305.00p 290.00p 297.50p 20199
16/07/2024 310.00p 315.00p 289.54p 300.00p 34344
15/07/2024 300.00p 320.00p 290.00p 310.00p 47820
12/07/2024 285.00p 310.00p 279.00p 305.00p 57787
11/07/2024 267.50p 289.70p 265.21p 285.00p 29535
10/07/2024 269.50p 275.00p 264.00p 270.00p 7848
09/07/2024 265.00p 275.00p 260.00p 264.00p 13036
08/07/2024 265.00p 270.00p 259.00p 268.00p 11784
05/07/2024 271.50p 276.00p 259.00p 259.00p 20974
04/07/2024 273.00p 280.00p 264.50p 271.50p 25191
03/07/2024 257.50p 282.00p 255.00p 273.00p 40301
02/07/2024 255.00p 265.00p 250.00p 257.50p 14952
01/07/2024 254.00p 260.00p 248.00p 251.00p 19111
28/06/2024 251.00p 260.00p 248.00p 254.00p 29418
27/06/2024 253.00p 258.00p 248.00p 251.00p 26369
26/06/2024 254.00p 260.00p 243.00p 254.00p 12413
25/06/2024 252.50p 255.00p 248.00p 251.50p 29905
24/06/2024 252.50p 255.00p 250.13p 252.50p 14316
21/06/2024 257.50p 265.00p 248.25p 252.00p 35649
20/06/2024 265.00p 270.00p 255.00p 257.50p 42819
19/06/2024 265.00p 267.00p 260.00p 265.00p 19039
18/06/2024 275.00p 280.00p 260.60p 263.50p 25366
17/06/2024 272.00p 283.00p 266.00p 281.00p 76542
14/06/2024 257.00p 275.00p 254.00p 270.00p 79007
13/06/2024 256.00p 260.00p 252.00p 257.00p 21546
12/06/2024 256.00p 265.00p 252.00p 256.00p 34744
11/06/2024 253.00p 254.00p 252.00p 253.50p 29989
10/06/2024 253.00p 254.00p 252.00p 253.00p 10516
07/06/2024 254.00p 254.00p 252.00p 253.00p 33193
06/06/2024 253.50p 256.00p 252.00p 256.00p 100166
05/06/2024 258.50p 258.50p 252.00p 254.00p 66405
04/06/2024 257.50p 265.00p 252.00p 258.50p 8358
03/06/2024 264.00p 265.00p 255.00p 255.00p 14976
31/05/2024 257.50p 269.00p 257.00p 264.00p 49021
30/05/2024 257.50p 259.00p 256.75p 257.50p 5776
29/05/2024 255.00p 260.00p 250.00p 257.50p 27601
28/05/2024 255.00p 260.00p 250.00p 255.00p 27535
24/05/2024 253.50p 265.00p 250.00p 265.00p 14857
23/05/2024 255.00p 261.00p 250.00p 253.50p 15342
22/05/2024 257.50p 260.00p 251.00p 259.00p 20852
21/05/2024 257.50p 258.50p 245.00p 257.50p 13594
20/05/2024 257.50p 259.00p 255.12p 257.50p 17952
17/05/2024 254.00p 265.00p 250.00p 257.00p 12963
16/05/2024 247.50p 260.00p 247.50p 257.00p 36212
15/05/2024 255.00p 260.00p 235.00p 250.00p 123552
14/05/2024 261.50p 264.00p 250.30p 255.00p 45705
13/05/2024 253.50p 265.00p 253.50p 265.00p 59470
10/05/2024 253.00p 258.00p 252.00p 253.50p 75860
09/05/2024 256.00p 260.00p 252.00p 252.00p 23017
08/05/2024 256.00p 258.00p 252.13p 256.00p 25632
07/05/2024 256.00p 260.00p 250.00p 256.00p 9604
03/05/2024 255.00p 260.00p 250.00p 256.00p 12155
02/05/2024 255.00p 255.00p 255.00p 255.00p 0
01/05/2024 252.50p 260.00p 245.00p 255.00p 7395
30/04/2024 253.50p 255.00p 250.00p 252.50p 35169
29/04/2024 251.50p 256.00p 250.00p 253.50p 23628
26/04/2024 255.00p 260.00p 250.00p 250.00p 69537
25/04/2024 259.00p 260.00p 250.00p 255.00p 13364
24/04/2024 247.50p 262.00p 245.00p 262.00p 102525
23/04/2024 247.50p 251.00p 247.40p 247.50p 23517
22/04/2024 242.00p 249.00p 235.00p 247.50p 68878
19/04/2024 248.50p 252.00p 238.00p 242.00p 22781
18/04/2024 248.50p 252.00p 245.55p 248.50p 21063
17/04/2024 243.50p 252.00p 240.00p 248.50p 117246
16/04/2024 242.50p 245.00p 240.00p 243.50p 20885
15/04/2024 250.00p 250.00p 234.00p 241.00p 38891
12/04/2024 250.00p 254.00p 246.08p 250.00p 20714
11/04/2024 246.50p 254.00p 245.00p 250.00p 74700
10/04/2024 250.00p 251.00p 243.50p 251.00p 53053
09/04/2024 247.00p 254.00p 245.00p 250.00p 60973
08/04/2024 249.50p 251.00p 238.00p 249.00p 125029
05/04/2024 248.50p 255.00p 244.00p 250.00p 62372
04/04/2024 246.50p 253.00p 242.00p 248.50p 101515
03/04/2024 256.00p 260.00p 235.23p 246.50p 27911
02/04/2024 263.00p 270.00p 246.00p 247.00p 98169
28/03/2024 245.00p 267.91p 243.40p 260.00p 106408
27/03/2024 267.00p 271.70p 232.00p 245.00p 174767
26/03/2024 339.00p 339.00p 261.40p 268.00p 245172
25/03/2024 322.00p 350.00p 320.00p 336.00p 85250
22/03/2024 313.00p 327.88p 310.00p 324.00p 95425
21/03/2024 305.00p 317.50p 305.00p 314.00p 54461
20/03/2024 268.00p 279.00p 268.00p 298.00p 88053
19/03/2024 268.00p 284.00p 265.33p 279.00p 30048
18/03/2024 266.00p 274.00p 262.00p 264.00p 15498
15/03/2024 266.00p 270.00p 262.12p 266.00p 9444
14/03/2024 273.00p 280.00p 262.00p 266.00p 26527
13/03/2024 271.00p 280.00p 262.00p 273.00p 10021
12/03/2024 268.00p 276.00p 262.00p 271.00p 6174
11/03/2024 266.00p 274.00p 262.00p 262.00p 16287

*Close Price adjusted for both dividends and splits