Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/09/2014 226.00p 227.50p 222.00p 226.00p 4348
12/09/2014 226.00p 227.38p 226.00p 226.00p 4096
11/09/2014 226.00p 227.50p 226.00p 226.00p 1297
10/09/2014 226.00p 227.50p 226.00p 226.00p 12750
09/09/2014 232.50p 232.50p 225.00p 226.00p 14914
08/09/2014 234.00p 236.00p 230.00p 232.50p 6113
05/09/2014 234.00p 234.00p 234.00p 234.00p 0
04/09/2014 234.00p 234.00p 234.00p 234.00p 0
03/09/2014 236.00p 238.00p 230.00p 234.00p 4100
02/09/2014 236.00p 236.80p 232.00p 236.00p 5685
01/09/2014 236.00p 236.00p 236.00p 236.00p 37
29/08/2014 236.00p 236.00p 236.00p 236.00p 0
28/08/2014 236.00p 236.00p 236.00p 236.00p 176
27/08/2014 236.00p 236.00p 236.00p 236.00p 0
26/08/2014 236.00p 236.00p 232.00p 236.00p 3610
22/08/2014 236.00p 236.00p 232.00p 236.00p 1000
21/08/2014 236.00p 236.00p 236.00p 236.00p 0
20/08/2014 236.00p 236.00p 232.40p 236.00p 212
19/08/2014 236.00p 236.00p 235.00p 236.00p 2313
18/08/2014 236.00p 236.80p 232.50p 236.00p 15179
15/08/2014 236.00p 236.80p 236.00p 236.00p 2359
14/08/2014 236.00p 236.80p 232.42p 236.00p 6416
13/08/2014 236.00p 236.48p 232.00p 236.00p 4479
12/08/2014 237.00p 237.00p 232.00p 236.00p 1300
11/08/2014 237.00p 240.50p 233.55p 237.00p 1834
08/08/2014 238.50p 238.50p 235.53p 238.50p 655
07/08/2014 238.50p 238.50p 236.00p 238.50p 1500
06/08/2014 238.50p 241.20p 236.00p 238.50p 6788
05/08/2014 232.50p 238.50p 232.50p 238.50p 3990
04/08/2014 232.50p 235.00p 232.50p 232.50p 8296
01/08/2014 232.50p 232.50p 228.00p 232.50p 700
31/07/2014 232.50p 234.23p 232.50p 232.50p 277
30/07/2014 232.50p 235.00p 230.00p 232.50p 0
29/07/2014 235.00p 235.00p 230.00p 232.50p 852
28/07/2014 231.50p 235.00p 231.50p 235.00p 1658
25/07/2014 230.00p 234.00p 225.00p 231.50p 11287
24/07/2014 238.50p 238.50p 225.00p 230.00p 22943
23/07/2014 237.50p 239.70p 236.87p 238.50p 2228
22/07/2014 236.00p 239.64p 236.00p 237.50p 2980
21/07/2014 236.00p 236.00p 231.53p 236.00p 975
18/07/2014 236.00p 242.00p 232.00p 236.00p 16486
17/07/2014 236.00p 236.00p 232.96p 236.00p 452
16/07/2014 236.00p 236.00p 232.96p 236.00p 1000
15/07/2014 236.00p 239.00p 236.00p 236.00p 1000
14/07/2014 236.00p 240.00p 232.00p 236.00p 1017
11/07/2014 236.00p 240.00p 236.00p 236.00p 852
10/07/2014 236.00p 236.40p 236.00p 236.00p 4600
09/07/2014 236.00p 236.95p 236.00p 236.00p 5271
08/07/2014 236.00p 240.00p 236.00p 236.00p 531
07/07/2014 236.00p 240.00p 236.00p 236.00p 1136
04/07/2014 236.00p 240.00p 236.00p 236.00p 1969
03/07/2014 236.00p 240.00p 236.00p 236.00p 1041
02/07/2014 236.00p 240.00p 235.30p 236.00p 3583
01/07/2014 236.00p 240.00p 236.00p 236.00p 306
30/06/2014 234.00p 238.00p 231.00p 236.00p 10400
27/06/2014 234.00p 237.00p 230.00p 234.00p 18088
26/06/2014 234.00p 237.00p 234.00p 234.00p 1256
25/06/2014 231.50p 238.00p 230.00p 234.00p 23306
24/06/2014 231.50p 233.00p 231.50p 231.50p 689
23/06/2014 231.50p 233.00p 231.50p 231.50p 746
20/06/2014 231.50p 233.00p 231.00p 231.50p 477
19/06/2014 231.50p 232.00p 230.83p 231.50p 36301
18/06/2014 231.50p 231.50p 230.15p 231.50p 7706
17/06/2014 231.50p 231.50p 230.00p 231.50p 3567
16/06/2014 234.00p 234.00p 225.38p 231.50p 20497
13/06/2014 236.00p 236.00p 230.00p 234.00p 20833
12/06/2014 236.00p 236.00p 232.08p 236.00p 4739
11/06/2014 236.00p 236.00p 232.08p 236.00p 7195
10/06/2014 236.00p 236.00p 233.90p 236.00p 1059
09/06/2014 236.00p 236.00p 232.08p 236.00p 7849
06/06/2014 235.00p 236.00p 234.75p 236.00p 5185
05/06/2014 235.00p 235.50p 235.00p 235.00p 734
04/06/2014 228.50p 235.96p 227.00p 235.00p 18325
03/06/2014 245.00p 245.00p 228.50p 228.50p 5172
02/06/2014 248.50p 248.50p 236.00p 245.00p 17120
30/05/2014 257.50p 257.50p 241.00p 248.50p 14926
29/05/2014 257.50p 258.00p 250.00p 257.50p 7700
28/05/2014 257.50p 257.80p 255.00p 257.50p 3655
27/05/2014 257.50p 257.50p 255.00p 257.50p 3102
23/05/2014 257.50p 258.90p 255.63p 257.50p 3957
22/05/2014 257.50p 259.90p 255.52p 257.50p 6150
21/05/2014 256.50p 259.00p 256.50p 257.50p 4905
20/05/2014 258.50p 259.80p 254.18p 257.00p 2151
19/05/2014 258.50p 260.00p 255.00p 258.50p 10979
16/05/2014 258.50p 261.90p 252.00p 258.50p 0
15/05/2014 252.00p 261.90p 252.00p 258.50p 5496
14/05/2014 242.50p 252.95p 242.40p 252.00p 7290
13/05/2014 243.50p 244.00p 240.40p 242.50p 8538
12/05/2014 252.50p 252.50p 242.00p 243.50p 15199
09/05/2014 256.00p 258.50p 250.00p 252.50p 6111
08/05/2014 265.00p 265.00p 252.00p 258.50p 15295
07/05/2014 265.00p 267.00p 259.86p 265.00p 10888
06/05/2014 268.50p 271.00p 265.00p 265.00p 6419
02/05/2014 271.00p 275.00p 267.00p 271.00p 6284
01/05/2014 271.00p 271.00p 267.00p 271.00p 7027
30/04/2014 271.00p 271.00p 268.00p 271.00p 9119
29/04/2014 268.50p 271.00p 263.00p 271.00p 16293
28/04/2014 268.50p 268.80p 268.00p 268.50p 1833
25/04/2014 268.50p 268.50p 268.00p 268.50p 3151
24/04/2014 270.00p 270.00p 268.00p 268.50p 5269
23/04/2014 271.50p 274.93p 268.01p 270.00p 7948
22/04/2014 273.00p 278.00p 263.00p 271.50p 26011
17/04/2014 270.00p 276.00p 269.20p 273.00p 26060
16/04/2014 282.50p 282.70p 264.49p 270.00p 14697
15/04/2014 282.50p 283.50p 282.50p 282.50p 206
14/04/2014 286.50p 286.90p 278.01p 282.50p 949
11/04/2014 286.50p 287.99p 283.00p 286.50p 45218
10/04/2014 286.50p 290.00p 286.50p 286.50p 2034
09/04/2014 288.00p 288.00p 283.00p 286.50p 3739
08/04/2014 288.00p 292.50p 283.00p 288.00p 24052
07/04/2014 277.50p 295.00p 270.00p 288.00p 66328
04/04/2014 270.00p 275.00p 265.10p 270.00p 4024
03/04/2014 270.00p 272.30p 266.00p 270.00p 4300
02/04/2014 270.00p 274.90p 266.00p 270.00p 2610
01/04/2014 270.00p 273.50p 270.00p 270.00p 450
31/03/2014 270.00p 274.00p 265.00p 270.00p 816
28/03/2014 268.50p 271.93p 265.00p 268.50p 1634
27/03/2014 268.50p 271.93p 268.00p 268.50p 8174
26/03/2014 268.50p 268.50p 260.00p 268.50p 5000
25/03/2014 278.00p 279.90p 265.00p 268.50p 10692
24/03/2014 278.00p 280.00p 278.00p 278.00p 1750
21/03/2014 278.00p 281.25p 273.01p 278.00p 1768
20/03/2014 278.00p 282.00p 275.00p 278.00p 2889
19/03/2014 278.00p 278.00p 277.00p 278.00p 15604
18/03/2014 278.00p 278.00p 277.40p 278.00p 1531
17/03/2014 282.50p 282.50p 277.00p 278.00p 9024
14/03/2014 282.50p 282.90p 278.00p 282.50p 279
13/03/2014 283.50p 283.50p 282.50p 282.50p 140
12/03/2014 284.00p 288.00p 277.25p 284.00p 4458
11/03/2014 284.00p 285.90p 280.00p 284.00p 5368
10/03/2014 284.00p 286.50p 284.00p 284.00p 1000
07/03/2014 284.00p 286.50p 280.01p 284.00p 13220
06/03/2014 284.00p 286.50p 280.08p 284.00p 4338
05/03/2014 284.00p 286.80p 283.00p 284.00p 2580
04/03/2014 285.00p 286.80p 282.00p 284.00p 2638
03/03/2014 285.00p 286.80p 285.00p 285.00p 625
28/02/2014 285.00p 287.99p 285.00p 285.00p 497
27/02/2014 285.00p 287.80p 285.00p 285.00p 4913
26/02/2014 285.00p 287.94p 285.00p 285.00p 2000
25/02/2014 285.00p 287.94p 285.00p 285.00p 5248
24/02/2014 284.00p 287.95p 284.00p 285.00p 4075
21/02/2014 284.00p 288.00p 280.00p 284.00p 20587
20/02/2014 265.00p 288.00p 265.00p 284.00p 16799
19/02/2014 254.00p 280.00p 252.00p 265.00p 15904
18/02/2014 246.00p 259.00p 245.00p 254.00p 4931
17/02/2014 246.00p 250.00p 245.00p 246.00p 8516
14/02/2014 246.00p 246.00p 244.00p 246.00p 40500
13/02/2014 246.00p 249.88p 246.00p 246.00p 800
12/02/2014 242.50p 249.94p 240.00p 246.00p 96582
11/02/2014 240.00p 243.90p 240.00p 240.00p 6978
10/02/2014 240.00p 245.00p 240.00p 240.00p 2545
07/02/2014 240.00p 245.00p 235.00p 240.00p 3025
06/02/2014 240.00p 243.00p 235.00p 240.00p 73977
05/02/2014 241.00p 241.00p 237.00p 240.00p 600
04/02/2014 241.00p 242.70p 241.00p 241.00p 3077
03/02/2014 240.50p 243.00p 240.50p 241.00p 1672
31/01/2014 243.50p 246.50p 240.50p 240.50p 3458
30/01/2014 243.50p 246.50p 240.07p 243.50p 4254
29/01/2014 244.50p 247.00p 243.50p 243.50p 4257
28/01/2014 241.00p 246.99p 239.00p 244.50p 2794
27/01/2014 247.50p 248.00p 238.10p 241.00p 34280
24/01/2014 247.50p 249.25p 245.05p 247.50p 6690
23/01/2014 247.50p 249.30p 245.00p 247.50p 4514
22/01/2014 247.50p 249.35p 247.50p 247.50p 36126
21/01/2014 247.50p 249.95p 245.00p 247.50p 3610
20/01/2014 247.50p 249.95p 247.50p 247.50p 16069
17/01/2014 247.50p 249.90p 247.50p 247.50p 11352
16/01/2014 247.50p 250.00p 247.50p 247.50p 8570
15/01/2014 247.50p 249.90p 246.20p 247.50p 23294
14/01/2014 244.00p 247.90p 242.70p 247.50p 12755
13/01/2014 244.00p 246.95p 244.00p 244.00p 13771
10/01/2014 244.00p 247.50p 242.65p 244.00p 9857
09/01/2014 245.00p 249.00p 243.10p 244.00p 10788
08/01/2014 245.00p 250.00p 243.10p 245.00p 14668
07/01/2014 245.00p 250.00p 245.00p 245.00p 22867
06/01/2014 227.50p 250.00p 226.50p 245.00p 60135
03/01/2014 226.50p 229.92p 224.43p 226.50p 25985
02/01/2014 229.00p 232.00p 220.00p 226.50p 39195
31/12/2013 229.00p 230.00p 225.00p 229.00p 1561
30/12/2013 236.00p 238.00p 225.00p 229.00p 12606
27/12/2013 239.00p 241.00p 230.00p 236.00p 172995
24/12/2013 242.50p 242.50p 235.00p 239.00p 1659
23/12/2013 242.50p 242.50p 235.00p 242.50p 174828
20/12/2013 242.50p 242.50p 240.00p 242.50p 5967
19/12/2013 242.50p 243.50p 235.00p 242.50p 5499
18/12/2013 242.50p 243.50p 242.45p 242.50p 3315
17/12/2013 243.50p 244.20p 241.00p 242.50p 3318
16/12/2013 243.50p 244.90p 241.00p 243.50p 1220
13/12/2013 248.50p 248.85p 240.00p 243.50p 19403
12/12/2013 245.00p 250.00p 245.00p 247.50p 16304
11/12/2013 248.50p 248.50p 235.00p 245.00p 7305
10/12/2013 248.50p 248.50p 247.00p 248.50p 5761
09/12/2013 247.00p 249.50p 247.00p 248.50p 5240
06/12/2013 246.50p 248.00p 245.10p 247.00p 63243
05/12/2013 259.00p 260.00p 240.00p 247.50p 45707
04/12/2013 278.50p 280.25p 257.00p 259.00p 60245
03/12/2013 271.50p 290.00p 269.00p 274.00p 36908
02/12/2013 251.50p 280.00p 251.50p 269.00p 52227
29/11/2013 242.50p 257.00p 240.00p 251.50p 14215
28/11/2013 240.00p 243.00p 237.75p 240.00p 3239

*Close Price adjusted for both dividends and splits