Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/04/2023 218.00p 218.00p 214.00p 214.00p 2317
24/04/2023 220.00p 222.15p 216.00p 217.00p 12547
21/04/2023 220.00p 224.00p 216.00p 220.00p 5730
20/04/2023 221.00p 222.00p 216.00p 220.00p 15699
19/04/2023 221.00p 226.00p 216.00p 221.00p 2569
18/04/2023 225.00p 230.00p 216.00p 221.00p 10173
17/04/2023 229.00p 240.00p 220.00p 226.00p 5539
14/04/2023 224.00p 234.00p 224.00p 234.00p 14424
13/04/2023 219.00p 234.00p 216.00p 224.00p 17350
12/04/2023 208.00p 226.00p 206.00p 224.00p 35819
11/04/2023 208.00p 210.00p 206.00p 208.00p 9768
06/04/2023 208.00p 210.00p 206.00p 208.00p 12900
05/04/2023 208.00p 210.00p 206.00p 208.00p 69
04/04/2023 208.00p 210.00p 206.00p 210.00p 7382
03/04/2023 207.00p 210.00p 206.00p 210.00p 6622
31/03/2023 208.50p 210.00p 203.70p 206.50p 44515
30/03/2023 208.50p 212.00p 205.00p 207.00p 15908
29/03/2023 210.00p 211.80p 205.00p 208.50p 37715
28/03/2023 192.50p 210.00p 185.00p 210.00p 88724
27/03/2023 182.50p 185.00p 175.00p 177.50p 5737
24/03/2023 182.50p 185.00p 182.20p 182.50p 1648
23/03/2023 182.50p 185.00p 180.00p 182.50p 1560
22/03/2023 187.50p 190.00p 180.00p 182.50p 17118
21/03/2023 187.50p 188.00p 185.00p 187.50p 9683
20/03/2023 190.00p 190.00p 185.00p 187.50p 3263
17/03/2023 190.00p 195.00p 185.00p 190.00p 15005
16/03/2023 190.00p 195.00p 185.00p 190.00p 3065
15/03/2023 187.50p 190.00p 185.00p 190.00p 2025
14/03/2023 195.00p 200.00p 185.00p 185.00p 5883
13/03/2023 195.00p 200.00p 190.00p 195.00p 2731
10/03/2023 195.00p 205.00p 190.00p 195.00p 28687
09/03/2023 186.00p 202.00p 180.00p 197.00p 8728
08/03/2023 176.00p 190.00p 172.00p 186.00p 20580
07/03/2023 167.00p 176.00p 162.00p 176.00p 9521
06/03/2023 166.00p 175.00p 166.00p 167.00p 5862
03/03/2023 166.00p 172.00p 160.00p 166.00p 762
02/03/2023 166.00p 170.00p 160.00p 166.00p 2822
01/03/2023 165.00p 170.00p 160.00p 165.00p 4348
28/02/2023 165.00p 170.00p 164.50p 165.00p 28772
27/02/2023 166.00p 170.00p 163.00p 165.00p 922
24/02/2023 162.50p 173.50p 155.00p 165.00p 7220
23/02/2023 162.50p 173.50p 155.00p 173.50p 134544
22/02/2023 163.50p 170.00p 155.00p 162.50p 3757
21/02/2023 163.50p 172.00p 157.30p 163.00p 5144
20/02/2023 165.50p 173.00p 155.00p 163.50p 6380
17/02/2023 170.00p 175.00p 157.00p 157.00p 13452
16/02/2023 162.50p 174.00p 161.00p 170.00p 18507
15/02/2023 162.50p 170.00p 153.00p 153.00p 522
14/02/2023 160.00p 170.00p 154.50p 162.50p 9148
13/02/2023 160.00p 165.00p 155.00p 160.00p 2414
10/02/2023 160.00p 165.00p 155.00p 160.00p 2344
09/02/2023 160.00p 165.00p 145.00p 160.00p 3661
08/02/2023 160.00p 165.00p 157.33p 160.00p 1318
07/02/2023 157.50p 165.00p 157.25p 160.00p 1101
06/02/2023 157.50p 160.00p 155.00p 157.50p 3103
03/02/2023 157.50p 160.00p 155.00p 155.00p 17865
02/02/2023 159.00p 160.00p 155.00p 157.50p 25006
01/02/2023 159.00p 160.00p 143.50p 159.00p 4159
31/01/2023 159.00p 160.00p 158.00p 159.00p 7556
30/01/2023 159.00p 160.00p 158.00p 159.00p 2603
27/01/2023 157.50p 163.00p 156.30p 160.00p 23526
26/01/2023 162.50p 170.00p 157.50p 157.50p 12357
25/01/2023 165.00p 170.00p 157.00p 164.00p 14121
24/01/2023 165.00p 170.00p 160.00p 165.00p 4178
23/01/2023 168.00p 173.50p 160.00p 165.00p 1483
20/01/2023 170.50p 175.00p 166.00p 168.00p 1270
19/01/2023 170.50p 178.50p 166.00p 170.50p 1073
18/01/2023 170.50p 170.50p 166.18p 170.50p 245
17/01/2023 170.50p 187.50p 166.00p 170.50p 8435
16/01/2023 170.50p 175.00p 166.00p 170.50p 1205
13/01/2023 181.00p 185.00p 168.00p 170.50p 7214
12/01/2023 178.50p 185.00p 172.26p 178.50p 5175
11/01/2023 175.00p 185.00p 165.00p 178.50p 10462
10/01/2023 180.00p 180.00p 170.00p 175.00p 1221
09/01/2023 180.00p 185.00p 175.00p 180.00p 674
06/01/2023 180.00p 185.00p 175.00p 180.00p 2910
05/01/2023 180.00p 185.00p 178.00p 180.00p 4678
04/01/2023 180.00p 185.00p 175.00p 180.00p 27
03/01/2023 180.00p 185.00p 175.00p 180.00p 8752
30/12/2022 180.00p 180.00p 178.33p 180.00p 0
29/12/2022 182.50p 186.00p 175.00p 180.00p 1465
28/12/2022 180.00p 185.00p 176.00p 180.00p 2886
23/12/2022 180.00p 180.00p 175.00p 180.00p 2177
22/12/2022 182.50p 190.00p 175.00p 176.00p 16558
21/12/2022 182.50p 190.00p 182.50p 182.50p 2
20/12/2022 180.00p 190.00p 176.00p 182.50p 7632
19/12/2022 188.50p 190.00p 176.00p 180.00p 2535
16/12/2022 188.50p 193.00p 185.14p 193.00p 1062
15/12/2022 188.50p 192.00p 185.00p 188.50p 35894
14/12/2022 190.00p 192.00p 186.50p 188.50p 11911
13/12/2022 188.50p 192.00p 185.14p 188.50p 6757
12/12/2022 188.50p 192.00p 183.00p 188.50p 788
09/12/2022 188.50p 192.00p 185.14p 188.50p 11286
08/12/2022 190.00p 192.00p 185.00p 188.50p 5346
07/12/2022 190.00p 195.00p 185.00p 190.00p 10774
06/12/2022 190.00p 195.00p 185.00p 190.00p 7251
05/12/2022 190.00p 195.00p 190.00p 190.00p 570
02/12/2022 186.00p 195.00p 180.00p 180.00p 4120
01/12/2022 186.00p 192.00p 180.00p 186.00p 1229
30/11/2022 186.00p 192.00p 186.00p 186.00p 538
29/11/2022 186.00p 192.00p 182.00p 186.00p 1551
28/11/2022 195.00p 195.00p 186.00p 186.00p 2608
25/11/2022 195.00p 200.00p 190.00p 195.00p 4092
24/11/2022 195.00p 200.00p 190.00p 195.00p 3804
23/11/2022 197.50p 200.00p 190.00p 195.00p 3627
22/11/2022 197.50p 205.00p 191.00p 192.00p 11849
21/11/2022 202.50p 205.00p 190.00p 197.00p 6197
18/11/2022 202.50p 210.00p 195.00p 202.50p 402
17/11/2022 202.50p 210.00p 197.50p 202.50p 2371
16/11/2022 202.50p 210.00p 195.00p 202.50p 1631
15/11/2022 202.50p 210.00p 195.00p 202.50p 8887
14/11/2022 205.00p 210.00p 195.00p 202.50p 3973
11/11/2022 202.50p 210.00p 185.00p 195.00p 36298
10/11/2022 205.00p 210.00p 195.00p 202.50p 1412
09/11/2022 210.00p 215.00p 200.00p 205.00p 4064
08/11/2022 210.00p 215.00p 210.00p 210.00p 94
07/11/2022 215.00p 220.00p 210.00p 210.00p 1983
04/11/2022 220.00p 220.00p 210.00p 215.00p 1020
03/11/2022 215.00p 230.00p 211.00p 220.00p 36
02/11/2022 215.00p 220.00p 210.00p 215.00p 28
01/11/2022 215.00p 220.00p 210.00p 215.00p 21
31/10/2022 215.00p 220.00p 209.69p 215.00p 4390
28/10/2022 215.00p 220.00p 212.50p 215.00p 583
27/10/2022 215.00p 220.00p 210.00p 215.00p 1260
26/10/2022 215.00p 220.00p 210.00p 215.00p 154
25/10/2022 215.00p 220.00p 210.00p 215.00p 4346
24/10/2022 215.00p 220.00p 210.00p 215.00p 4121
21/10/2022 215.00p 217.00p 209.00p 215.00p 4983
20/10/2022 212.50p 220.00p 207.00p 215.00p 4197
19/10/2022 212.50p 220.00p 205.00p 212.50p 2127
18/10/2022 212.50p 212.50p 205.30p 212.50p 2100
17/10/2022 212.50p 212.50p 205.30p 212.50p 500
14/10/2022 212.50p 220.00p 205.00p 212.50p 3473
13/10/2022 215.00p 220.00p 205.00p 212.50p 6712
12/10/2022 215.00p 215.00p 210.00p 215.00p 69
11/10/2022 222.50p 225.00p 215.00p 215.00p 2254
10/10/2022 225.00p 230.00p 215.00p 222.50p 11330
07/10/2022 225.00p 230.00p 220.00p 225.00p 1748
06/10/2022 225.00p 230.00p 220.00p 225.00p 3826
05/10/2022 227.50p 230.00p 220.00p 225.00p 3462
04/10/2022 227.50p 235.00p 227.50p 227.50p 208
03/10/2022 232.50p 240.00p 225.00p 227.50p 5593
30/09/2022 232.50p 240.00p 225.30p 232.50p 21
29/09/2022 222.50p 240.00p 220.00p 232.50p 16084
28/09/2022 240.00p 240.00p 217.00p 223.00p 28117
27/09/2022 242.50p 250.00p 235.00p 240.00p 8399
26/09/2022 252.50p 255.00p 235.00p 242.50p 6877
23/09/2022 250.00p 260.00p 245.00p 252.50p 2304
22/09/2022 260.00p 265.00p 243.00p 250.00p 8485
21/09/2022 255.00p 260.00p 250.00p 255.00p 2510
20/09/2022 255.00p 260.00p 250.00p 255.00p 2774
19/09/2022 255.00p 260.00p 250.00p 255.00p 15658
16/09/2022 255.00p 260.00p 250.00p 255.00p 15658
15/09/2022 255.00p 257.00p 250.00p 255.00p 2370
14/09/2022 255.00p 260.00p 255.00p 255.00p 1306
13/09/2022 255.00p 260.00p 250.00p 255.00p 6046
12/09/2022 255.00p 260.00p 255.00p 255.00p 576
09/09/2022 255.00p 260.00p 255.00p 255.00p 9741
08/09/2022 255.00p 260.00p 250.00p 255.00p 48554
07/09/2022 260.00p 265.00p 255.00p 255.00p 10314
06/09/2022 260.00p 265.00p 260.00p 260.00p 3537
05/09/2022 250.00p 265.00p 245.00p 260.00p 21805
02/09/2022 240.00p 255.00p 230.00p 250.00p 10977
01/09/2022 254.50p 254.50p 235.00p 240.00p 44462
31/08/2022 260.00p 265.00p 250.00p 255.00p 20040
30/08/2022 278.50p 285.00p 260.00p 270.00p 32061
29/08/2022 265.00p 297.00p 264.50p 272.00p 99006
26/08/2022 265.00p 297.00p 264.50p 272.00p 99006
25/08/2022 260.00p 270.00p 256.00p 265.00p 71444
24/08/2022 260.00p 270.00p 250.00p 260.00p 5026
23/08/2022 260.00p 270.00p 250.00p 260.00p 123929
22/08/2022 247.50p 270.00p 247.50p 260.00p 11175
19/08/2022 247.50p 255.00p 240.00p 247.50p 7837
18/08/2022 247.50p 255.00p 240.00p 247.50p 2226
17/08/2022 247.50p 255.00p 240.00p 247.50p 14015
16/08/2022 242.50p 255.00p 242.00p 247.50p 4608
15/08/2022 242.50p 250.00p 235.00p 242.50p 205903
12/08/2022 245.00p 250.00p 235.00p 242.50p 191
11/08/2022 242.50p 242.50p 235.00p 242.50p 2813
10/08/2022 242.50p 250.00p 235.00p 242.50p 43724
09/08/2022 242.50p 250.00p 235.00p 242.50p 1031
08/08/2022 242.50p 250.00p 235.00p 242.50p 12890
05/08/2022 242.50p 250.00p 235.00p 238.00p 9668
04/08/2022 242.50p 250.00p 235.00p 242.50p 9309
03/08/2022 242.50p 250.00p 235.00p 240.00p 22085
02/08/2022 242.50p 250.00p 235.00p 242.50p 3916
01/08/2022 240.00p 250.00p 235.00p 242.50p 4715
29/07/2022 247.50p 250.00p 238.61p 245.00p 9332
28/07/2022 247.50p 250.00p 245.00p 247.50p 6032
27/07/2022 247.50p 248.00p 245.20p 247.50p 2725
26/07/2022 247.50p 250.00p 247.50p 247.50p 2080
25/07/2022 250.00p 255.00p 245.20p 247.50p 11131
22/07/2022 250.00p 250.25p 245.00p 245.00p 14952
21/07/2022 250.00p 251.00p 245.00p 250.00p 5355
20/07/2022 250.00p 255.00p 245.00p 250.00p 409
19/07/2022 250.00p 255.00p 245.00p 250.00p 2236
18/07/2022 250.00p 253.00p 245.00p 250.00p 4017
15/07/2022 250.00p 255.00p 245.00p 250.00p 8471
14/07/2022 250.00p 253.00p 245.00p 245.00p 4683
13/07/2022 250.00p 255.00p 249.00p 250.00p 3270

*Close Price adjusted for both dividends and splits