Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
12/09/2023 172.50p 176.00p 170.00p 172.50p 16549
11/09/2023 172.50p 174.75p 170.50p 172.50p 2644
08/09/2023 172.50p 172.50p 169.50p 172.50p 6855
07/09/2023 169.00p 176.00p 168.10p 172.50p 4652
06/09/2023 170.00p 175.00p 165.80p 169.00p 3507
05/09/2023 171.00p 179.00p 166.00p 170.00p 1270
04/09/2023 163.50p 171.00p 162.00p 171.00p 1869
01/09/2023 169.50p 172.00p 160.00p 163.50p 8495
31/08/2023 171.00p 172.00p 167.00p 169.50p 7316
30/08/2023 171.00p 171.50p 167.96p 171.00p 508
29/08/2023 171.00p 179.00p 167.00p 179.00p 5722
25/08/2023 171.00p 172.40p 169.00p 171.00p 4180
24/08/2023 166.50p 172.50p 165.00p 171.00p 14105
23/08/2023 172.50p 175.00p 165.00p 170.00p 16514
22/08/2023 176.50p 180.00p 172.50p 172.50p 7918
21/08/2023 177.50p 179.75p 173.00p 179.00p 15687
18/08/2023 177.50p 180.00p 175.00p 177.50p 5749
17/08/2023 177.50p 184.00p 175.00p 184.00p 9235
16/08/2023 177.50p 179.00p 177.50p 177.50p 577
15/08/2023 177.50p 180.00p 175.00p 177.50p 17665
14/08/2023 177.50p 180.00p 177.25p 177.50p 4260
11/08/2023 175.00p 180.00p 174.20p 177.50p 1722
10/08/2023 174.00p 178.00p 170.00p 175.00p 164
09/08/2023 174.00p 178.00p 170.00p 174.00p 6231
08/08/2023 174.00p 177.84p 174.00p 174.00p 18112
07/08/2023 174.00p 178.00p 170.00p 174.00p 5178
04/08/2023 176.50p 182.00p 173.00p 174.00p 8223
03/08/2023 176.50p 178.00p 176.50p 176.50p 28289
02/08/2023 175.00p 180.00p 170.00p 178.00p 33495
01/08/2023 175.00p 180.00p 170.52p 175.00p 5416
31/07/2023 177.00p 192.00p 170.20p 175.00p 22781
28/07/2023 177.00p 177.00p 172.30p 177.00p 2934
27/07/2023 177.00p 177.00p 172.20p 177.00p 7093
26/07/2023 177.00p 177.00p 172.60p 177.00p 1934
25/07/2023 177.00p 182.00p 172.00p 177.00p 14256
24/07/2023 177.00p 178.00p 172.30p 177.00p 20282
21/07/2023 177.00p 177.40p 173.50p 177.00p 18874
20/07/2023 177.00p 177.40p 172.00p 177.00p 3977
19/07/2023 176.00p 182.00p 172.00p 177.00p 8249
18/07/2023 176.00p 186.00p 170.00p 176.00p 18816
17/07/2023 176.00p 185.00p 170.00p 176.00p 15946
14/07/2023 174.00p 181.00p 170.24p 176.00p 43232
13/07/2023 174.00p 174.90p 170.00p 174.00p 12157
12/07/2023 180.00p 182.00p 170.00p 174.00p 10721
11/07/2023 180.00p 180.95p 170.30p 180.00p 9353
10/07/2023 180.00p 181.75p 175.00p 180.00p 8252
07/07/2023 180.00p 181.80p 180.00p 180.00p 1362
06/07/2023 180.00p 185.00p 175.00p 180.00p 11580
05/07/2023 180.00p 190.00p 175.00p 190.00p 5977
04/07/2023 180.00p 189.00p 177.20p 189.00p 12112
03/07/2023 175.00p 185.00p 170.00p 180.00p 48972
30/06/2023 174.00p 177.84p 170.25p 174.00p 16805
29/06/2023 175.00p 180.00p 170.00p 174.00p 8831
28/06/2023 175.00p 180.00p 170.00p 175.00p 7102
27/06/2023 175.00p 179.80p 171.00p 175.00p 3787
26/06/2023 175.00p 180.00p 170.00p 175.00p 10768
23/06/2023 175.00p 180.00p 170.00p 175.00p 2429
22/06/2023 175.00p 180.00p 170.00p 175.00p 4976
21/06/2023 172.50p 174.80p 172.50p 172.50p 1000
20/06/2023 175.00p 175.00p 170.00p 172.50p 12028
19/06/2023 177.50p 180.00p 168.00p 175.00p 11503
16/06/2023 180.00p 185.00p 175.00p 177.50p 11129
15/06/2023 185.00p 190.00p 175.00p 175.00p 19230
14/06/2023 185.00p 194.00p 180.00p 185.00p 3962
13/06/2023 185.00p 189.80p 183.40p 185.00p 3076
12/06/2023 182.50p 190.00p 180.00p 185.00p 6609
09/06/2023 190.00p 190.00p 180.00p 182.00p 15783
08/06/2023 190.00p 196.00p 184.24p 190.00p 11376
07/06/2023 190.00p 196.00p 184.24p 190.00p 5513
06/06/2023 191.50p 196.00p 185.00p 190.00p 3925
05/06/2023 190.00p 199.00p 184.00p 191.50p 2150
02/06/2023 190.00p 196.00p 184.00p 190.00p 7502
01/06/2023 190.00p 196.00p 185.20p 190.00p 12500
31/05/2023 190.50p 196.00p 184.00p 190.00p 19437
30/05/2023 190.50p 196.00p 186.00p 190.50p 3676
26/05/2023 199.00p 200.00p 186.00p 190.50p 3446
25/05/2023 205.00p 205.40p 194.00p 199.00p 15571
24/05/2023 205.00p 210.00p 198.00p 205.00p 17758
23/05/2023 205.00p 210.00p 203.80p 205.00p 7392
22/05/2023 195.00p 210.00p 192.00p 204.00p 14181
19/05/2023 195.00p 198.00p 192.00p 195.00p 3352
18/05/2023 199.00p 199.00p 191.50p 195.00p 5977
17/05/2023 205.00p 205.00p 198.00p 199.00p 26325
16/05/2023 209.00p 210.00p 204.00p 207.00p 1277
15/05/2023 213.00p 214.00p 204.10p 209.00p 13121
12/05/2023 215.00p 216.00p 210.00p 213.00p 2127
11/05/2023 216.00p 220.00p 212.00p 215.00p 13617
10/05/2023 218.00p 224.00p 212.00p 216.00p 12157
09/05/2023 218.00p 224.00p 210.00p 210.00p 19209
05/05/2023 218.00p 224.00p 212.00p 218.00p 27510
04/05/2023 213.00p 224.00p 212.00p 224.00p 89625
03/05/2023 214.00p 216.00p 212.00p 213.00p 16561
02/05/2023 213.00p 224.00p 212.20p 214.00p 50586
28/04/2023 208.00p 222.00p 206.00p 218.00p 17815
27/04/2023 214.00p 214.00p 206.00p 208.00p 13764
26/04/2023 214.00p 218.00p 210.00p 214.00p 5272

*Close Price adjusted for both dividends and splits