Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
08/03/2024 258.00p 270.00p 254.00p 270.00p 29096
07/03/2024 258.00p 268.00p 254.00p 258.00p 16368
06/03/2024 258.00p 261.00p 254.00p 258.00p 15384
05/03/2024 269.00p 276.00p 254.55p 264.00p 37259
04/03/2024 267.00p 278.00p 266.00p 278.00p 36253
01/03/2024 265.00p 270.00p 258.00p 270.00p 46317
29/02/2024 257.00p 270.00p 256.00p 265.00p 54951
28/02/2024 275.00p 280.00p 254.50p 257.00p 74914
27/02/2024 279.00p 284.00p 270.00p 275.00p 35958
26/02/2024 285.00p 290.00p 258.00p 282.00p 97848
23/02/2024 287.00p 300.00p 280.40p 300.00p 63728
22/02/2024 262.00p 298.00p 262.00p 287.00p 80152
21/02/2024 247.00p 270.00p 244.00p 262.00p 56524
20/02/2024 241.00p 249.80p 240.00p 247.00p 55861
19/02/2024 240.00p 250.00p 238.48p 242.00p 69580
16/02/2024 246.00p 250.00p 236.00p 242.00p 82347
15/02/2024 247.00p 250.00p 238.00p 248.00p 65294
14/02/2024 237.00p 250.00p 236.00p 246.00p 91556
13/02/2024 248.00p 258.00p 236.36p 240.00p 118598
12/02/2024 259.00p 266.00p 241.50p 250.00p 240202
09/02/2024 254.00p 278.00p 240.00p 276.00p 131084
08/02/2024 299.00p 300.00p 251.60p 252.00p 215589
07/02/2024 322.00p 324.00p 296.00p 296.00p 92172
06/02/2024 331.00p 331.00p 318.00p 322.00p 21117
05/02/2024 344.00p 348.00p 328.00p 331.00p 21826
02/02/2024 344.00p 348.00p 340.40p 344.00p 5692
01/02/2024 338.00p 348.00p 338.00p 344.00p 23860
31/01/2024 333.00p 342.00p 330.00p 338.00p 28401
30/01/2024 342.00p 344.00p 316.50p 334.00p 108371
29/01/2024 343.00p 348.00p 340.00p 342.00p 27771
26/01/2024 327.00p 350.00p 324.00p 350.00p 38348
25/01/2024 328.00p 340.00p 320.00p 328.00p 59735
24/01/2024 348.00p 349.90p 320.80p 334.00p 138768
23/01/2024 353.00p 356.00p 344.00p 350.00p 38612
22/01/2024 372.00p 374.00p 352.00p 364.00p 132340
19/01/2024 379.00p 384.44p 368.00p 372.00p 204240
18/01/2024 358.00p 382.00p 345.52p 379.00p 266217
17/01/2024 358.00p 364.00p 350.00p 358.00p 19522
16/01/2024 353.00p 366.00p 350.00p 361.00p 28780
15/01/2024 359.00p 360.00p 340.00p 352.00p 48217
12/01/2024 367.00p 372.00p 361.00p 361.00p 34257
11/01/2024 371.00p 380.00p 359.00p 368.00p 37640
10/01/2024 391.00p 394.00p 370.67p 371.00p 22128
09/01/2024 382.00p 396.00p 380.00p 391.00p 39122
08/01/2024 397.00p 402.00p 380.00p 382.00p 24038
05/01/2024 404.00p 410.00p 392.00p 397.00p 13740
04/01/2024 407.00p 412.00p 393.00p 408.00p 31883
03/01/2024 394.00p 420.00p 388.00p 412.00p 130300
02/01/2024 369.00p 396.00p 356.00p 394.00p 72004
29/12/2023 357.00p 370.00p 352.00p 367.00p 27247
28/12/2023 352.00p 365.86p 351.00p 364.00p 22145
27/12/2023 341.00p 360.66p 338.00p 352.00p 27010
22/12/2023 343.00p 346.00p 336.00p 341.00p 13111
21/12/2023 348.00p 352.00p 340.00p 343.00p 8688
20/12/2023 347.00p 352.00p 341.50p 348.00p 22262
19/12/2023 348.00p 352.00p 330.00p 347.00p 24047
18/12/2023 357.00p 357.00p 334.10p 348.00p 42487
15/12/2023 368.00p 387.88p 352.50p 370.00p 62221
14/12/2023 337.00p 378.00p 332.00p 370.00p 66767
13/12/2023 307.00p 342.00p 300.00p 342.00p 104359
12/12/2023 356.00p 356.00p 296.00p 304.00p 188173
11/12/2023 379.00p 384.00p 334.00p 342.00p 170227
08/12/2023 379.00p 384.00p 374.00p 384.00p 78954
07/12/2023 387.00p 392.00p 376.00p 388.00p 38664
06/12/2023 367.00p 396.00p 366.00p 394.00p 104693
05/12/2023 385.00p 388.00p 354.00p 364.00p 56713
04/12/2023 395.00p 400.00p 372.00p 372.00p 39232
01/12/2023 388.00p 426.00p 384.00p 410.00p 95627
30/11/2023 377.00p 392.00p 370.00p 376.00p 82151
29/11/2023 365.00p 380.00p 354.00p 380.00p 54774
28/11/2023 340.00p 370.71p 335.50p 350.00p 52785
27/11/2023 337.00p 348.00p 326.00p 336.00p 40291
24/11/2023 315.00p 354.29p 310.00p 337.00p 43743
23/11/2023 315.00p 324.00p 290.00p 324.00p 46952
22/11/2023 349.00p 350.00p 300.00p 313.00p 106307
21/11/2023 347.00p 376.00p 338.00p 342.00p 174379
20/11/2023 317.00p 358.00p 310.00p 340.00p 152170
17/11/2023 284.00p 320.00p 282.00p 320.00p 76670
16/11/2023 303.00p 304.00p 280.00p 282.00p 64406
15/11/2023 295.00p 310.00p 290.00p 295.00p 49981
14/11/2023 289.00p 308.00p 289.00p 295.00p 60306
13/11/2023 268.00p 294.00p 262.00p 290.00p 73062
10/11/2023 257.00p 276.00p 254.00p 267.00p 102130
09/11/2023 242.00p 260.00p 242.00p 257.00p 13090
08/11/2023 236.00p 250.00p 234.60p 243.00p 30453
07/11/2023 248.00p 250.00p 230.00p 236.00p 17372
06/11/2023 241.00p 249.00p 236.00p 248.00p 33035
03/11/2023 240.00p 243.00p 234.00p 241.00p 25396
02/11/2023 223.00p 250.00p 222.00p 240.00p 35981
01/11/2023 223.00p 226.00p 220.00p 223.00p 7169
31/10/2023 226.00p 230.00p 220.00p 223.00p 10836
30/10/2023 228.00p 242.00p 220.00p 226.00p 24034
27/10/2023 248.00p 252.00p 226.12p 228.00p 46801
26/10/2023 259.00p 260.00p 248.33p 250.00p 16803
25/10/2023 255.00p 260.00p 250.00p 260.00p 25175
24/10/2023 258.00p 272.00p 240.00p 260.00p 61328
23/10/2023 238.00p 256.00p 238.00p 250.00p 79212
20/10/2023 224.00p 244.00p 223.00p 238.00p 108955
19/10/2023 218.00p 230.00p 218.00p 218.00p 26701
18/10/2023 219.00p 223.00p 210.00p 218.00p 30736
17/10/2023 239.00p 244.18p 202.00p 202.00p 77959
16/10/2023 210.00p 243.00p 206.00p 236.00p 105203
13/10/2023 196.00p 216.00p 196.00p 210.00p 112124
12/10/2023 188.50p 200.00p 188.00p 196.00p 208210
11/10/2023 172.50p 191.75p 172.50p 183.00p 78219
10/10/2023 167.50p 175.00p 166.00p 172.50p 49627
09/10/2023 165.00p 175.00p 160.70p 167.50p 157635
06/10/2023 162.50p 170.27p 160.00p 160.00p 12886
05/10/2023 167.50p 168.00p 161.00p 163.00p 16760
04/10/2023 172.50p 175.00p 163.00p 163.00p 8472
03/10/2023 172.50p 175.00p 170.00p 172.50p 11212
02/10/2023 172.50p 174.00p 170.10p 172.00p 13452
29/09/2023 172.50p 174.90p 171.33p 172.50p 9310
28/09/2023 172.50p 175.00p 170.00p 172.50p 14500
27/09/2023 177.00p 179.00p 170.10p 172.50p 37330
26/09/2023 177.00p 179.00p 176.00p 177.00p 30342
25/09/2023 189.00p 190.00p 174.00p 178.00p 71892
22/09/2023 190.50p 192.00p 186.11p 189.00p 13008
21/09/2023 190.50p 192.00p 189.00p 190.50p 26203
20/09/2023 191.00p 192.00p 189.10p 190.50p 36766
19/09/2023 195.00p 220.00p 188.00p 191.00p 263510
18/09/2023 172.50p 192.50p 170.00p 192.50p 66852
15/09/2023 172.50p 175.00p 172.20p 172.50p 19821
14/09/2023 172.50p 175.00p 170.00p 172.50p 9108
13/09/2023 172.50p 175.00p 170.00p 172.50p 17883

*Close Price adjusted for both dividends and splits