Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/01/2017 269.00p 269.00p 268.00p 269.00p 140
27/01/2017 269.00p 269.20p 269.00p 269.00p 200
26/01/2017 269.00p 269.00p 269.00p 269.00p 0
25/01/2017 269.00p 269.00p 268.00p 269.00p 9890
24/01/2017 270.50p 270.50p 269.00p 269.50p 3078
23/01/2017 273.50p 275.00p 269.00p 270.50p 8170
20/01/2017 275.50p 275.50p 274.00p 275.50p 4600
19/01/2017 278.00p 280.85p 273.18p 275.50p 5598
18/01/2017 280.50p 280.50p 278.00p 278.00p 661
17/01/2017 280.50p 281.00p 280.00p 280.50p 11743
16/01/2017 280.50p 281.00p 280.13p 280.50p 1226
13/01/2017 280.50p 281.00p 280.00p 280.50p 8304
12/01/2017 280.50p 280.90p 280.30p 280.50p 3951
11/01/2017 284.00p 284.00p 280.00p 280.50p 7673
10/01/2017 281.50p 285.00p 281.50p 284.00p 7566
09/01/2017 281.50p 283.00p 280.00p 281.50p 9857
06/01/2017 282.00p 284.00p 281.00p 281.50p 12466
05/01/2017 279.00p 285.00p 279.00p 282.00p 15873
04/01/2017 280.00p 281.96p 279.00p 279.00p 4866
03/01/2017 274.00p 282.00p 273.00p 280.00p 4269
30/12/2016 270.00p 275.00p 270.00p 274.00p 2915
29/12/2016 267.00p 269.00p 267.00p 268.50p 700
28/12/2016 267.00p 267.00p 267.00p 267.00p 0
23/12/2016 267.00p 270.00p 267.00p 267.00p 715
22/12/2016 262.00p 274.00p 262.00p 267.00p 10408
21/12/2016 262.00p 264.00p 260.20p 262.00p 3896
20/12/2016 273.50p 276.00p 273.50p 273.50p 4742
19/12/2016 267.50p 275.00p 267.50p 273.50p 7686
16/12/2016 265.00p 272.00p 265.00p 267.50p 5466
15/12/2016 265.00p 269.00p 265.00p 265.00p 3700
14/12/2016 265.00p 267.00p 265.00p 265.00p 15
13/12/2016 265.00p 267.00p 264.00p 265.00p 9181
12/12/2016 263.50p 270.00p 263.30p 265.00p 10138
09/12/2016 262.50p 265.00p 262.50p 263.50p 5931
08/12/2016 254.00p 269.00p 254.00p 262.50p 14414
07/12/2016 254.00p 256.00p 254.00p 254.00p 2000
06/12/2016 253.00p 257.00p 253.00p 254.00p 10960
05/12/2016 249.00p 256.50p 249.00p 253.00p 4295
02/12/2016 249.00p 253.00p 249.00p 249.00p 3996
01/12/2016 249.00p 251.50p 249.00p 249.00p 1094
30/11/2016 249.00p 249.00p 245.80p 249.00p 3599
29/11/2016 252.50p 252.50p 249.00p 249.00p 578
28/11/2016 255.00p 255.00p 252.20p 252.50p 4952
25/11/2016 255.00p 255.00p 255.00p 255.00p 0
24/11/2016 255.00p 258.00p 254.40p 255.00p 4071
23/11/2016 253.50p 255.00p 253.50p 255.00p 377
22/11/2016 253.50p 256.00p 252.50p 253.50p 6426
21/11/2016 253.50p 255.00p 252.00p 253.50p 10609
18/11/2016 253.00p 253.50p 250.50p 253.50p 1388
17/11/2016 255.00p 255.00p 254.70p 255.00p 4460
16/11/2016 256.00p 256.00p 255.00p 255.00p 3025
15/11/2016 257.00p 257.45p 254.90p 257.00p 8467
14/11/2016 256.50p 257.50p 254.00p 257.00p 5928
11/11/2016 256.00p 256.50p 253.00p 256.50p 1798
10/11/2016 255.50p 258.00p 251.00p 256.00p 10366
09/11/2016 244.00p 253.50p 244.00p 251.00p 7947
08/11/2016 261.00p 261.50p 250.00p 251.00p 20445
07/11/2016 267.75p 268.00p 260.00p 264.00p 27562
04/11/2016 267.75p 268.00p 267.50p 267.75p 2373
03/11/2016 271.75p 273.00p 267.50p 267.75p 9451
02/11/2016 272.50p 272.62p 270.50p 271.75p 3302
01/11/2016 278.00p 278.00p 272.50p 272.50p 12537
31/10/2016 278.00p 280.00p 277.00p 278.00p 7293
28/10/2016 271.50p 278.00p 270.10p 278.00p 15850
27/10/2016 266.50p 273.00p 265.00p 271.50p 7925
26/10/2016 267.50p 267.50p 255.00p 266.50p 51174
25/10/2016 269.25p 271.88p 260.00p 267.50p 11495
24/10/2016 266.00p 272.00p 255.00p 270.00p 6365272
21/10/2016 266.00p 269.00p 261.00p 266.00p 6393
20/10/2016 262.50p 270.00p 261.00p 266.00p 12658
19/10/2016 257.50p 266.00p 257.50p 262.50p 26722
18/10/2016 257.00p 262.00p 256.15p 257.50p 4243
17/10/2016 256.25p 262.00p 256.00p 257.00p 16691
14/10/2016 254.50p 260.50p 254.50p 256.25p 8739
13/10/2016 253.50p 255.95p 252.50p 253.50p 3836
12/10/2016 254.00p 257.00p 251.00p 253.50p 6201
11/10/2016 254.50p 258.50p 252.80p 254.00p 6994
10/10/2016 254.50p 256.60p 251.00p 254.50p 6727
07/10/2016 251.00p 257.10p 247.50p 254.50p 17999
06/10/2016 243.00p 255.00p 242.90p 251.00p 7861
05/10/2016 242.50p 244.00p 242.50p 243.00p 6846
04/10/2016 243.50p 245.00p 240.00p 242.50p 29680
03/10/2016 243.00p 247.34p 243.00p 243.50p 35867
30/09/2016 248.00p 248.90p 241.00p 243.00p 36616
29/09/2016 258.50p 258.50p 247.00p 248.00p 14742
28/09/2016 258.50p 259.00p 252.50p 258.50p 23789
27/09/2016 261.50p 263.00p 257.00p 258.50p 16478
26/09/2016 254.00p 276.91p 253.00p 261.50p 70909
23/09/2016 236.25p 240.50p 236.00p 239.75p 21305
22/09/2016 236.50p 245.00p 236.00p 236.25p 31484
21/09/2016 224.00p 240.00p 224.00p 237.50p 17562
20/09/2016 224.00p 228.00p 224.00p 224.00p 5500
19/09/2016 224.00p 228.00p 224.00p 224.00p 528
16/09/2016 224.00p 228.00p 224.00p 224.00p 2212
15/09/2016 219.00p 227.92p 219.00p 224.00p 13336
14/09/2016 219.00p 223.06p 218.00p 219.00p 9422
13/09/2016 218.00p 218.40p 216.00p 218.00p 22211
12/09/2016 217.50p 217.50p 215.00p 217.50p 443
09/09/2016 217.50p 217.50p 215.00p 217.50p 2750
08/09/2016 217.50p 220.00p 215.00p 217.50p 17887
07/09/2016 217.50p 219.00p 217.50p 217.50p 450
06/09/2016 217.50p 220.00p 217.50p 217.50p 1246
05/09/2016 218.50p 220.00p 217.50p 217.50p 6285
02/09/2016 218.50p 218.50p 218.50p 218.50p 0
01/09/2016 218.50p 221.00p 218.50p 218.50p 4219
31/08/2016 218.50p 220.60p 217.50p 218.50p 330
30/08/2016 218.50p 218.50p 217.12p 218.50p 90
26/08/2016 218.50p 222.00p 218.50p 218.50p 9598
25/08/2016 220.50p 222.00p 218.50p 218.50p 184
24/08/2016 221.00p 222.00p 220.00p 221.00p 13029
23/08/2016 223.00p 223.00p 220.00p 221.00p 6000
22/08/2016 223.00p 226.00p 223.00p 223.00p 2750
19/08/2016 223.00p 226.00p 223.00p 223.00p 355
18/08/2016 223.00p 224.00p 221.00p 223.00p 1804
17/08/2016 223.00p 223.00p 221.00p 223.00p 208
16/08/2016 224.00p 224.00p 221.00p 223.00p 101
15/08/2016 224.00p 227.20p 220.00p 224.00p 2151
12/08/2016 224.00p 228.00p 221.00p 224.00p 3694
11/08/2016 218.50p 226.00p 215.30p 224.00p 8281
10/08/2016 216.00p 220.00p 212.09p 218.50p 10082
09/08/2016 218.50p 218.50p 216.50p 216.50p 0
08/08/2016 220.50p 220.50p 216.00p 218.50p 13238
05/08/2016 222.50p 222.50p 217.00p 220.50p 6482
04/08/2016 222.50p 222.50p 220.00p 222.50p 1294
03/08/2016 223.50p 224.00p 220.00p 222.50p 3560
02/08/2016 223.50p 224.00p 222.00p 223.50p 11188
01/08/2016 222.50p 223.57p 222.00p 223.50p 12259
29/07/2016 221.50p 223.29p 220.00p 222.50p 170200
28/07/2016 221.00p 224.00p 220.00p 221.50p 20317
27/07/2016 221.00p 221.00p 217.10p 221.00p 48621
26/07/2016 222.50p 225.00p 220.00p 221.00p 115107
25/07/2016 222.50p 225.00p 222.00p 222.50p 817
22/07/2016 216.00p 222.50p 216.00p 222.50p 15500
21/07/2016 212.50p 216.00p 212.30p 216.00p 8174
20/07/2016 211.50p 211.50p 211.50p 211.50p 0
19/07/2016 211.50p 213.90p 210.00p 211.50p 649
18/07/2016 211.50p 211.50p 210.00p 211.50p 800
15/07/2016 211.50p 214.00p 210.00p 211.50p 407
14/07/2016 211.50p 214.00p 211.50p 211.50p 2600
13/07/2016 211.50p 215.00p 210.00p 211.50p 5037
12/07/2016 210.00p 215.00p 210.00p 211.50p 2467
11/07/2016 207.50p 215.00p 207.50p 210.00p 5062
08/07/2016 208.00p 208.00p 207.50p 207.50p 208
07/07/2016 208.50p 212.00p 207.60p 208.00p 2309
06/07/2016 208.50p 208.50p 208.50p 208.50p 0
05/07/2016 208.50p 210.00p 208.50p 208.50p 3319
04/07/2016 208.50p 210.60p 206.00p 208.50p 16100
01/07/2016 205.50p 212.00p 205.50p 208.50p 7000
30/06/2016 205.50p 210.00p 205.50p 205.50p 4964
29/06/2016 205.50p 209.00p 202.00p 205.50p 2414
28/06/2016 205.50p 210.00p 203.25p 205.50p 1173
27/06/2016 205.50p 210.00p 205.50p 205.50p 8083
24/06/2016 205.00p 205.50p 198.27p 205.50p 8046
23/06/2016 208.50p 212.00p 208.50p 208.50p 13266
22/06/2016 207.50p 210.00p 207.45p 208.50p 1564
21/06/2016 207.50p 210.00p 203.00p 207.50p 18933
20/06/2016 206.00p 209.60p 204.00p 207.50p 5085
17/06/2016 206.00p 210.00p 203.68p 206.00p 2192
16/06/2016 203.00p 210.00p 203.00p 206.00p 16113
15/06/2016 206.50p 206.50p 201.00p 203.00p 13471
14/06/2016 212.00p 212.00p 202.00p 206.50p 11477
13/06/2016 215.25p 215.25p 210.50p 212.00p 12855
10/06/2016 215.25p 215.25p 212.50p 215.25p 6616
09/06/2016 215.25p 215.25p 215.25p 215.25p 0
08/06/2016 215.25p 215.69p 215.00p 215.25p 3918
07/06/2016 215.25p 215.25p 212.50p 215.25p 525
06/06/2016 220.00p 220.00p 212.00p 217.00p 13187
03/06/2016 220.00p 221.00p 220.00p 220.00p 207
02/06/2016 220.00p 220.00p 220.00p 220.00p 0
01/06/2016 220.00p 221.40p 210.00p 220.00p 8714
31/05/2016 220.00p 221.00p 220.00p 220.00p 1305
27/05/2016 220.00p 221.40p 220.00p 220.00p 18
26/05/2016 221.00p 223.00p 215.11p 220.00p 2614
25/05/2016 221.00p 221.00p 221.00p 221.00p 5000
24/05/2016 220.00p 221.00p 217.00p 221.00p 363
23/05/2016 218.50p 218.50p 218.50p 218.50p 21405
20/05/2016 218.50p 218.50p 215.00p 218.50p 1425
19/05/2016 218.50p 220.00p 215.00p 218.50p 642
18/05/2016 218.50p 218.50p 215.00p 218.50p 134
17/05/2016 218.50p 218.50p 215.00p 218.50p 191
16/05/2016 217.50p 222.00p 217.50p 218.50p 939
13/05/2016 217.50p 220.00p 217.50p 217.50p 321
12/05/2016 218.50p 221.11p 211.00p 217.50p 11927
11/05/2016 218.00p 218.50p 218.00p 218.50p 0
10/05/2016 218.00p 220.90p 213.00p 218.00p 1603
09/05/2016 221.00p 221.00p 217.00p 218.00p 644
06/05/2016 221.00p 225.00p 221.00p 221.00p 244
05/05/2016 221.50p 221.50p 218.00p 221.00p 1500
04/05/2016 221.50p 221.50p 221.50p 221.50p 0
03/05/2016 221.50p 225.00p 218.00p 221.50p 2104
29/04/2016 221.50p 224.00p 216.42p 221.50p 5747
28/04/2016 221.00p 224.00p 218.00p 221.50p 1964
27/04/2016 221.00p 221.00p 221.00p 221.00p 0
26/04/2016 221.00p 221.00p 221.00p 221.00p 0
25/04/2016 221.00p 225.00p 219.80p 221.00p 1956
22/04/2016 223.00p 225.47p 216.00p 221.00p 4603
21/04/2016 226.00p 227.00p 224.00p 226.00p 16103
20/04/2016 228.00p 228.00p 225.00p 226.00p 7194
19/04/2016 227.00p 229.00p 222.00p 228.00p 10856
18/04/2016 225.50p 230.00p 223.97p 227.00p 13207

*Close Price adjusted for both dividends and splits