Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
12/07/2022 250.00p 253.00p 249.50p 250.00p 615
11/07/2022 247.50p 255.00p 245.00p 250.00p 2025
08/07/2022 248.50p 250.00p 247.25p 247.50p 6293
07/07/2022 252.50p 252.50p 245.00p 248.50p 5433
06/07/2022 252.50p 255.00p 250.00p 252.50p 7167
05/07/2022 260.00p 265.00p 250.00p 250.00p 29786
04/07/2022 257.50p 270.00p 250.00p 260.00p 1134
01/07/2022 265.00p 265.00p 250.00p 257.50p 24923
30/06/2022 272.50p 275.00p 260.00p 265.00p 116205
29/06/2022 272.50p 273.70p 266.50p 272.50p 595
28/06/2022 272.50p 274.00p 266.00p 272.50p 2686
27/06/2022 272.50p 275.90p 265.00p 272.50p 17578
24/06/2022 272.50p 276.00p 271.16p 272.50p 2775
23/06/2022 272.50p 277.80p 270.11p 272.50p 855
22/06/2022 272.50p 277.90p 265.00p 272.50p 14790
21/06/2022 272.50p 279.40p 269.50p 272.50p 7923
20/06/2022 260.00p 274.00p 255.00p 272.50p 34225
17/06/2022 265.00p 265.00p 256.00p 260.00p 51989
16/06/2022 272.50p 275.00p 260.00p 265.00p 4366
15/06/2022 272.50p 272.50p 265.00p 272.50p 5670
14/06/2022 272.50p 272.50p 265.00p 272.50p 985
13/06/2022 280.00p 285.00p 265.00p 265.00p 12540
10/06/2022 280.00p 283.40p 275.00p 280.00p 5881
09/06/2022 272.50p 294.60p 265.00p 280.00p 42437
08/06/2022 255.00p 275.00p 250.00p 267.50p 23953
07/06/2022 246.50p 260.00p 245.00p 255.00p 14083
06/06/2022 248.50p 257.00p 240.00p 246.50p 6287
03/06/2022 252.50p 260.00p 247.65p 248.50p 37450
02/06/2022 252.50p 260.00p 247.65p 248.50p 37450
01/06/2022 252.50p 260.00p 247.65p 248.50p 25450
31/05/2022 252.50p 252.50p 251.00p 252.50p 1832
30/05/2022 240.00p 260.00p 240.00p 252.50p 20461
27/05/2022 240.00p 245.00p 240.00p 240.00p 7543
26/05/2022 237.50p 245.00p 235.00p 240.00p 13726
25/05/2022 237.50p 245.00p 237.00p 237.50p 36440
24/05/2022 237.50p 245.00p 237.50p 237.50p 6332
23/05/2022 237.50p 245.00p 237.00p 237.50p 2154
20/05/2022 237.50p 245.00p 234.66p 237.50p 6012
19/05/2022 237.50p 245.00p 234.66p 237.50p 1897
18/05/2022 237.50p 254.00p 234.50p 237.50p 12014
17/05/2022 237.50p 247.00p 230.00p 247.00p 10271
16/05/2022 237.50p 240.50p 232.15p 237.50p 10579
13/05/2022 237.50p 241.68p 231.45p 237.50p 10175
12/05/2022 237.50p 239.00p 230.00p 237.50p 509
11/05/2022 237.50p 240.00p 232.22p 237.50p 58
10/05/2022 237.50p 245.00p 235.00p 237.50p 3839
09/05/2022 245.00p 250.00p 230.00p 235.00p 17311
06/05/2022 245.00p 246.77p 240.00p 245.00p 3532
05/05/2022 245.00p 246.77p 240.90p 245.00p 22996
04/05/2022 245.00p 247.00p 240.00p 245.00p 1839
03/05/2022 245.00p 247.90p 241.50p 245.00p 8022
02/05/2022 245.00p 250.00p 242.10p 245.00p 6763
29/04/2022 245.00p 250.00p 242.10p 245.00p 6763
28/04/2022 245.00p 248.00p 242.10p 245.00p 4955
27/04/2022 246.50p 251.00p 240.00p 245.00p 15287
26/04/2022 246.50p 251.00p 242.08p 246.50p 212
25/04/2022 245.00p 250.00p 240.00p 246.50p 20058
22/04/2022 245.00p 248.00p 240.00p 245.00p 20551
21/04/2022 245.00p 247.00p 241.00p 245.00p 3612
20/04/2022 257.50p 265.00p 241.00p 245.00p 31124
19/04/2022 255.00p 260.00p 245.00p 250.00p 43687
18/04/2022 262.50p 270.00p 250.00p 255.00p 6950
15/04/2022 262.50p 270.00p 250.00p 255.00p 6950
14/04/2022 262.50p 270.00p 250.00p 255.00p 6950
13/04/2022 267.50p 271.00p 255.00p 255.00p 4329
12/04/2022 267.50p 271.00p 261.00p 267.50p 3935
11/04/2022 257.50p 275.00p 255.00p 267.50p 37016
08/04/2022 257.50p 264.00p 252.75p 257.50p 6097
07/04/2022 257.50p 259.00p 251.00p 257.50p 4110
06/04/2022 260.00p 260.00p 250.00p 250.00p 16501
05/04/2022 265.00p 270.00p 255.00p 260.00p 9888
04/04/2022 265.00p 275.00p 262.00p 265.00p 4837
01/04/2022 265.00p 269.50p 260.00p 265.00p 2883
31/03/2022 285.00p 285.00p 260.00p 265.00p 24210
30/03/2022 290.00p 291.00p 280.00p 285.00p 8775
29/03/2022 297.50p 297.50p 288.00p 289.00p 3721
28/03/2022 302.50p 305.00p 295.00p 300.00p 5502
25/03/2022 305.00p 305.00p 300.00p 302.50p 9205
24/03/2022 312.50p 315.00p 300.00p 305.00p 21757
23/03/2022 282.50p 313.13p 282.50p 307.50p 48756
22/03/2022 282.50p 290.00p 275.00p 282.50p 21607
21/03/2022 305.00p 305.00p 275.00p 285.00p 29835
18/03/2022 307.50p 307.50p 300.00p 305.00p 2719
17/03/2022 310.00p 315.00p 300.00p 307.50p 5659
16/03/2022 310.00p 319.00p 300.00p 310.00p 79830
15/03/2022 317.50p 320.00p 305.00p 310.00p 17968
14/03/2022 300.00p 330.00p 294.00p 317.50p 45854
11/03/2022 315.00p 320.00p 297.60p 300.00p 46841
10/03/2022 272.50p 300.00p 270.00p 290.00p 41878
09/03/2022 270.00p 280.00p 265.00p 272.50p 11326
08/03/2022 270.00p 272.31p 262.00p 270.00p 6849
07/03/2022 270.00p 277.00p 261.00p 270.00p 3613
04/03/2022 270.00p 280.00p 265.00p 270.00p 1666
03/03/2022 265.00p 280.00p 260.00p 270.00p 3388
02/03/2022 270.00p 278.00p 260.00p 265.00p 6204
01/03/2022 265.00p 280.00p 260.00p 270.00p 4415
28/02/2022 265.00p 280.00p 260.00p 260.00p 8758
25/02/2022 252.50p 269.00p 252.50p 265.00p 6435
24/02/2022 255.00p 260.00p 245.00p 252.50p 19914
23/02/2022 257.50p 263.50p 256.00p 257.50p 1221
22/02/2022 257.50p 265.00p 250.00p 257.50p 6369
21/02/2022 257.50p 257.50p 250.00p 250.00p 8759
18/02/2022 257.50p 262.00p 252.00p 257.50p 5310
17/02/2022 257.50p 263.80p 254.95p 257.50p 3156

*Close Price adjusted for both dividends and splits