Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/07/2015 216.50p 221.00p 216.50p 221.00p 16140
30/06/2015 216.50p 218.00p 216.50p 216.50p 575
29/06/2015 212.50p 217.10p 212.50p 215.00p 13134
26/06/2015 209.50p 215.70p 208.00p 214.00p 10500
25/06/2015 209.00p 209.50p 207.00p 209.50p 5411
24/06/2015 209.00p 209.00p 206.47p 209.00p 6316
23/06/2015 209.00p 209.50p 208.32p 209.00p 3399
22/06/2015 214.00p 214.00p 205.00p 210.00p 46504
19/06/2015 214.00p 214.00p 212.95p 214.00p 3082
18/06/2015 214.00p 214.00p 210.00p 214.00p 2007
17/06/2015 214.00p 214.00p 214.00p 214.00p 0
16/06/2015 214.00p 214.00p 210.00p 214.00p 1095
15/06/2015 217.50p 217.50p 214.00p 214.00p 5435
12/06/2015 217.50p 217.50p 216.00p 217.50p 920
11/06/2015 220.00p 220.00p 213.00p 217.50p 17250
10/06/2015 224.50p 225.00p 215.00p 220.00p 9666
09/06/2015 221.00p 221.00p 218.00p 221.00p 1034
08/06/2015 221.00p 221.00p 221.00p 221.00p 0
05/06/2015 221.50p 224.00p 219.00p 221.00p 18000
04/06/2015 221.50p 225.11p 220.00p 221.50p 5845
03/06/2015 221.50p 225.11p 220.80p 221.50p 6001
02/06/2015 221.50p 221.50p 218.00p 221.50p 988
01/06/2015 221.50p 225.11p 221.15p 221.50p 10710
29/05/2015 222.50p 223.84p 220.00p 221.50p 11329
28/05/2015 221.50p 221.50p 215.00p 221.50p 5500
27/05/2015 221.50p 221.50p 221.50p 221.50p 0
26/05/2015 222.50p 222.50p 215.00p 221.50p 12959
22/05/2015 222.50p 223.75p 221.00p 222.50p 2524
21/05/2015 216.75p 225.11p 216.75p 222.50p 27332
20/05/2015 214.75p 219.00p 212.90p 216.75p 222000
19/05/2015 213.50p 214.75p 213.00p 214.75p 5000
18/05/2015 213.50p 213.50p 210.00p 213.50p 420
15/05/2015 213.50p 213.50p 208.00p 213.50p 2915
14/05/2015 217.00p 217.00p 210.00p 213.50p 5252
13/05/2015 219.00p 220.09p 211.00p 217.00p 5350
12/05/2015 219.00p 220.00p 219.00p 219.00p 403
11/05/2015 224.50p 226.03p 218.00p 219.00p 11027
08/05/2015 218.50p 224.50p 218.50p 224.50p 9180
07/05/2015 218.50p 219.50p 217.00p 218.50p 1741
06/05/2015 229.00p 229.00p 215.00p 218.50p 25180
05/05/2015 231.00p 231.00p 225.00p 229.00p 3641
01/05/2015 232.50p 232.50p 230.00p 231.00p 550
30/04/2015 234.50p 234.50p 228.00p 232.50p 9600
29/04/2015 234.50p 235.75p 232.00p 234.50p 1238
28/04/2015 232.50p 236.00p 232.28p 234.50p 3202
27/04/2015 232.50p 232.50p 232.50p 232.50p 0
24/04/2015 239.50p 239.50p 230.00p 232.50p 14497
23/04/2015 245.50p 245.50p 235.00p 239.50p 20717
22/04/2015 244.00p 247.00p 244.00p 245.50p 5858
21/04/2015 242.50p 246.08p 242.50p 244.00p 3899
20/04/2015 239.50p 244.97p 239.50p 242.50p 1723
17/04/2015 239.00p 240.92p 237.50p 239.50p 1797
16/04/2015 239.00p 239.00p 236.00p 239.00p 4972
15/04/2015 239.50p 239.50p 236.00p 239.00p 4493
14/04/2015 241.00p 242.36p 237.00p 239.50p 5757
13/04/2015 241.00p 241.00p 236.50p 241.00p 19124
10/04/2015 237.50p 254.00p 237.00p 241.00p 7650
09/04/2015 235.00p 240.00p 234.00p 235.00p 3711
08/04/2015 234.00p 238.00p 234.00p 234.00p 1500
07/04/2015 229.00p 238.00p 229.00p 233.50p 11830
02/04/2015 228.00p 229.00p 228.00p 228.00p 5000
01/04/2015 227.00p 230.00p 227.00p 227.00p 1000
31/03/2015 227.00p 230.00p 227.00p 227.00p 1000
30/03/2015 227.00p 230.00p 227.00p 227.00p 3797
27/03/2015 224.00p 230.00p 224.00p 227.00p 500
26/03/2015 224.00p 228.00p 224.00p 224.00p 500
25/03/2015 222.00p 226.00p 222.00p 224.00p 7438
24/03/2015 219.50p 235.12p 219.50p 222.00p 18793
23/03/2015 219.50p 222.00p 217.00p 219.50p 8870
20/03/2015 219.50p 222.00p 219.50p 219.50p 2500
19/03/2015 219.50p 221.00p 218.00p 219.50p 17375
18/03/2015 219.00p 222.00p 216.00p 219.50p 14295
17/03/2015 215.50p 221.00p 215.50p 219.00p 4690
16/03/2015 215.50p 216.00p 213.63p 215.50p 12302
13/03/2015 217.50p 217.50p 215.25p 215.50p 1679
12/03/2015 218.50p 218.50p 217.00p 217.50p 922
11/03/2015 218.50p 218.50p 217.00p 218.50p 300
10/03/2015 218.50p 218.50p 217.00p 218.50p 584
09/03/2015 218.50p 218.50p 217.00p 218.50p 3218
06/03/2015 218.50p 218.50p 217.00p 218.50p 1025
05/03/2015 218.50p 218.50p 217.00p 218.50p 4816
04/03/2015 218.50p 220.00p 214.00p 218.50p 28423
03/03/2015 218.50p 218.50p 214.00p 218.50p 16920
02/03/2015 217.50p 218.50p 215.00p 218.50p 6306
27/02/2015 217.50p 218.50p 217.50p 217.50p 109
26/02/2015 217.50p 218.25p 217.00p 217.50p 2267
25/02/2015 218.50p 219.11p 212.00p 217.50p 28495
24/02/2015 218.50p 218.50p 217.00p 218.50p 1237
23/02/2015 218.50p 218.50p 216.91p 218.50p 2158
20/02/2015 218.50p 218.50p 217.00p 218.50p 472
19/02/2015 218.50p 218.50p 213.00p 218.50p 14606
18/02/2015 218.50p 218.50p 217.00p 218.50p 3558
17/02/2015 218.50p 218.50p 210.00p 218.50p 19252
16/02/2015 218.50p 218.50p 215.00p 218.50p 1638
13/02/2015 218.50p 218.50p 213.00p 218.50p 8332
12/02/2015 217.50p 218.50p 216.00p 218.50p 70
11/02/2015 218.50p 218.50p 214.00p 217.50p 1463
10/02/2015 218.50p 218.50p 215.00p 218.50p 3104
09/02/2015 219.00p 219.00p 215.00p 218.50p 4036
06/02/2015 220.00p 220.00p 215.00p 219.00p 3394
05/02/2015 220.00p 220.00p 217.00p 220.00p 1941
04/02/2015 220.00p 220.00p 217.00p 220.00p 9800
03/02/2015 220.00p 220.00p 213.00p 220.00p 10455
02/02/2015 219.00p 220.00p 215.00p 220.00p 6339
30/01/2015 212.50p 219.00p 212.50p 219.00p 18865
29/01/2015 233.50p 233.50p 212.00p 212.50p 22786
28/01/2015 233.50p 237.00p 233.50p 233.50p 678
27/01/2015 242.50p 242.50p 230.00p 233.50p 10555
26/01/2015 250.00p 255.00p 240.00p 242.50p 35028
23/01/2015 249.00p 255.00p 249.00p 250.00p 93
22/01/2015 249.00p 250.00p 249.00p 249.00p 6246
21/01/2015 244.00p 250.00p 244.00p 249.00p 5268
20/01/2015 244.00p 244.00p 244.00p 244.00p 0
19/01/2015 247.50p 248.00p 239.70p 244.00p 6389
16/01/2015 248.50p 249.70p 245.00p 247.50p 2029
15/01/2015 250.00p 251.80p 247.00p 248.50p 1600
14/01/2015 251.00p 255.13p 248.00p 250.00p 10089
13/01/2015 244.00p 254.13p 244.00p 251.00p 12553
12/01/2015 234.00p 250.00p 234.00p 250.00p 32312
09/01/2015 231.50p 237.00p 231.50p 234.00p 1801
08/01/2015 229.00p 235.00p 229.00p 231.50p 2470
07/01/2015 221.50p 235.00p 221.50p 229.00p 6802
06/01/2015 219.00p 225.11p 219.00p 221.50p 8290
05/01/2015 212.50p 225.00p 212.00p 219.00p 16659
02/01/2015 211.00p 215.00p 211.00p 212.50p 10927
31/12/2014 211.00p 212.00p 211.00p 211.00p 47
30/12/2014 216.50p 216.50p 205.00p 211.00p 8481
29/12/2014 215.50p 217.97p 213.00p 216.50p 626
24/12/2014 214.00p 218.00p 214.00p 215.50p 1190
23/12/2014 213.00p 214.00p 208.00p 214.00p 69
22/12/2014 207.50p 215.00p 207.50p 213.00p 369
19/12/2014 207.50p 210.00p 207.00p 207.50p 1707
18/12/2014 195.00p 207.50p 192.50p 207.50p 0
17/12/2014 221.00p 221.00p 217.00p 221.00p 3618
16/12/2014 220.00p 225.00p 217.00p 221.00p 5722
15/12/2014 233.50p 233.50p 215.00p 220.00p 16444
12/12/2014 233.50p 233.50p 225.00p 233.50p 1230
11/12/2014 233.50p 233.50p 232.00p 233.50p 1587
10/12/2014 233.50p 233.50p 233.50p 233.50p 0
09/12/2014 233.50p 233.50p 232.00p 233.50p 2580
08/12/2014 238.50p 238.50p 225.00p 233.50p 14720
05/12/2014 247.50p 247.50p 235.00p 238.50p 11850
04/12/2014 249.00p 249.00p 245.00p 247.50p 1386
03/12/2014 249.00p 249.00p 235.00p 249.00p 5012
02/12/2014 249.00p 249.00p 245.00p 249.00p 4251
01/12/2014 249.00p 249.00p 246.19p 249.00p 650
28/11/2014 251.50p 251.50p 249.00p 249.00p 2259
27/11/2014 251.50p 251.50p 250.50p 251.50p 30000
26/11/2014 251.50p 251.80p 250.00p 251.50p 2929
25/11/2014 250.50p 252.40p 250.50p 251.50p 1757
24/11/2014 249.00p 251.17p 243.00p 250.50p 10928
21/11/2014 249.00p 249.00p 247.80p 249.00p 100
20/11/2014 247.50p 257.00p 247.50p 249.00p 2600
19/11/2014 241.50p 250.00p 241.50p 247.50p 1828
18/11/2014 242.50p 242.50p 240.00p 241.50p 422
17/11/2014 236.50p 243.00p 236.50p 242.50p 3863
14/11/2014 233.50p 235.00p 233.50p 235.00p 591
13/11/2014 235.00p 240.00p 231.00p 235.00p 4980
12/11/2014 235.00p 235.00p 235.00p 235.00p 0
11/11/2014 235.00p 235.00p 232.20p 235.00p 73
10/11/2014 233.50p 235.00p 233.50p 235.00p 0
07/11/2014 230.00p 236.95p 230.00p 233.50p 1302
06/11/2014 230.00p 234.50p 230.00p 230.00p 1975
05/11/2014 217.00p 222.00p 217.00p 221.50p 681
04/11/2014 214.00p 224.00p 214.00p 216.00p 1790
03/11/2014 214.00p 218.00p 214.00p 214.00p 100
31/10/2014 214.00p 214.00p 214.00p 214.00p 0
30/10/2014 212.50p 220.00p 212.50p 214.00p 6378
29/10/2014 212.50p 212.50p 212.50p 212.50p 0
28/10/2014 212.50p 213.00p 212.50p 212.50p 4400
27/10/2014 214.00p 218.00p 212.00p 212.50p 3647
24/10/2014 212.50p 222.00p 212.50p 214.00p 15786
23/10/2014 212.50p 217.11p 212.50p 212.50p 20370
22/10/2014 212.50p 214.25p 208.00p 212.50p 4394
21/10/2014 211.50p 212.50p 209.98p 212.50p 795
20/10/2014 211.50p 211.50p 211.50p 211.50p 0
17/10/2014 211.50p 215.00p 209.54p 211.50p 2012
16/10/2014 206.00p 211.50p 202.33p 211.50p 7801
15/10/2014 206.50p 206.50p 203.75p 206.00p 8680
14/10/2014 206.50p 210.00p 206.50p 206.50p 2600
13/10/2014 205.50p 213.00p 205.50p 207.50p 1685
10/10/2014 209.00p 215.00p 205.75p 206.50p 1833
09/10/2014 210.50p 210.50p 208.00p 209.00p 4077
08/10/2014 210.50p 215.00p 209.10p 210.50p 3791
07/10/2014 209.00p 212.60p 207.00p 210.50p 2243
06/10/2014 201.00p 209.96p 201.00p 208.00p 12139
03/10/2014 201.00p 201.00p 198.20p 201.00p 10411
02/10/2014 204.00p 208.00p 190.00p 198.50p 670887
01/10/2014 211.00p 211.00p 211.00p 211.00p 39
30/09/2014 221.00p 221.00p 208.00p 211.00p 17612
29/09/2014 222.50p 223.50p 215.00p 221.00p 2601200
26/09/2014 226.00p 226.00p 218.00p 222.50p 3997
25/09/2014 226.00p 226.00p 226.00p 226.00p 0
24/09/2014 226.00p 226.00p 226.00p 226.00p 0
23/09/2014 226.00p 229.20p 226.00p 226.00p 691
22/09/2014 226.00p 229.20p 226.00p 226.00p 648
19/09/2014 226.00p 226.00p 222.00p 226.00p 1638
18/09/2014 226.00p 229.20p 226.00p 226.00p 200
17/09/2014 226.00p 230.00p 226.00p 226.00p 52200
16/09/2014 226.00p 226.00p 226.00p 226.00p 1436

*Close Price adjusted for both dividends and splits