Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/10/2021 355.00p 362.60p 354.00p 355.00p 6450
01/10/2021 355.00p 359.00p 344.00p 350.00p 7068
30/09/2021 320.00p 362.60p 320.00p 355.00p 13725
29/09/2021 302.50p 330.00p 300.00p 317.50p 14344
28/09/2021 302.50p 310.00p 300.00p 310.00p 1783
27/09/2021 292.50p 310.00p 287.00p 310.00p 14189
24/09/2021 290.00p 302.50p 285.00p 292.50p 110419
23/09/2021 332.50p 335.00p 278.00p 287.00p 72311
22/09/2021 335.00p 340.00p 330.00p 332.50p 16281
21/09/2021 378.00p 382.00p 330.00p 330.00p 52098
20/09/2021 385.00p 389.00p 370.00p 378.00p 27244
17/09/2021 388.00p 398.00p 380.00p 380.00p 18985
16/09/2021 333.50p 396.00p 325.00p 388.00p 39326
15/09/2021 333.50p 337.00p 329.00p 329.00p 3104
14/09/2021 336.00p 339.00p 330.00p 333.50p 14928
13/09/2021 334.00p 338.00p 331.00p 334.00p 6814
10/09/2021 334.00p 334.44p 325.00p 334.00p 4063
09/09/2021 334.00p 337.16p 330.00p 334.00p 5512
08/09/2021 331.50p 340.00p 330.00p 334.00p 12091
07/09/2021 330.00p 338.00p 325.00p 331.50p 4346
06/09/2021 328.50p 335.00p 325.00p 330.00p 312
03/09/2021 326.00p 335.00p 325.00p 328.50p 9245
02/09/2021 325.50p 330.00p 321.00p 330.00p 2233
01/09/2021 324.50p 328.91p 324.50p 324.50p 3037
31/08/2021 324.50p 325.40p 322.00p 324.50p 12786
30/08/2021 324.50p 325.40p 321.80p 324.50p 17397
27/08/2021 324.50p 325.40p 321.80p 324.50p 10999
26/08/2021 327.00p 330.00p 320.00p 324.50p 10536
25/08/2021 327.00p 327.00p 324.50p 327.00p 2122
24/08/2021 326.50p 330.00p 324.00p 327.00p 10799
23/08/2021 326.50p 327.50p 323.14p 326.50p 4888
20/08/2021 326.50p 328.11p 323.00p 326.50p 5874
19/08/2021 328.50p 335.00p 323.00p 327.00p 18602
18/08/2021 328.50p 335.00p 325.00p 328.50p 4460
17/08/2021 328.50p 330.00p 326.50p 328.50p 9430
16/08/2021 328.50p 332.00p 325.14p 328.50p 14001
13/08/2021 328.50p 332.00p 327.00p 328.50p 4160
12/08/2021 328.50p 331.30p 325.00p 330.00p 7013
11/08/2021 328.00p 334.00p 324.00p 328.50p 10600
10/08/2021 328.00p 328.00p 324.26p 328.00p 3528
09/08/2021 328.00p 328.00p 324.25p 328.00p 5854
06/08/2021 328.00p 328.00p 324.80p 328.00p 4334
05/08/2021 329.00p 332.00p 324.00p 328.00p 6480
04/08/2021 326.50p 330.00p 324.00p 329.00p 5650
03/08/2021 329.00p 334.00p 323.00p 326.50p 10691
02/08/2021 328.00p 333.00p 324.00p 329.00p 2890
30/07/2021 329.00p 334.00p 323.00p 324.00p 8252
29/07/2021 329.00p 329.00p 325.00p 329.00p 5372
28/07/2021 329.00p 335.00p 324.25p 329.00p 12428
27/07/2021 330.00p 330.75p 325.00p 327.50p 5276
26/07/2021 330.00p 331.85p 327.50p 330.00p 10128
23/07/2021 329.00p 338.00p 325.00p 330.00p 15093
22/07/2021 332.50p 335.00p 320.00p 324.00p 21644
21/07/2021 327.50p 330.00p 320.00p 324.00p 10203
20/07/2021 331.50p 334.00p 327.96p 329.00p 6806
19/07/2021 329.50p 334.00p 327.00p 334.00p 25965
16/07/2021 330.00p 335.00p 325.00p 329.50p 10595
15/07/2021 332.50p 337.00p 325.00p 330.00p 8332
14/07/2021 327.50p 335.00p 322.00p 332.50p 15000
13/07/2021 332.50p 338.50p 321.00p 321.00p 24500
12/07/2021 337.50p 345.00p 325.00p 330.00p 32623
09/07/2021 307.50p 309.75p 303.00p 307.50p 16229
08/07/2021 302.50p 312.00p 301.00p 309.00p 16899
07/07/2021 295.50p 305.00p 293.00p 302.50p 10633
06/07/2021 291.50p 295.00p 290.00p 294.00p 16665
05/07/2021 286.00p 295.00p 284.00p 291.50p 15851
02/07/2021 286.00p 289.60p 286.00p 286.00p 5703
01/07/2021 286.00p 289.60p 286.00p 286.00p 7707
30/06/2021 285.50p 290.00p 281.90p 286.00p 11222
29/06/2021 283.50p 290.00p 280.00p 285.50p 20831
28/06/2021 283.50p 286.65p 281.34p 282.00p 7728
25/06/2021 283.50p 283.50p 275.00p 283.50p 1890
24/06/2021 283.50p 286.65p 280.00p 280.00p 3008
23/06/2021 283.50p 287.00p 280.00p 283.50p 1590
22/06/2021 283.50p 287.84p 281.75p 283.50p 6911
21/06/2021 281.50p 288.00p 278.00p 283.50p 12103
18/06/2021 281.50p 283.37p 278.00p 281.50p 7572
17/06/2021 281.50p 281.50p 278.35p 281.50p 5422
16/06/2021 281.50p 284.30p 278.35p 281.50p 2669
15/06/2021 281.50p 284.65p 278.45p 282.00p 6045
14/06/2021 280.50p 289.00p 278.00p 281.50p 12574
11/06/2021 280.00p 285.00p 276.00p 280.50p 3824
10/06/2021 279.50p 283.00p 274.00p 278.50p 13923
09/06/2021 279.50p 281.60p 278.50p 279.50p 1520
08/06/2021 279.50p 281.60p 276.00p 279.50p 1002
07/06/2021 279.50p 282.30p 277.40p 279.50p 13400
04/06/2021 280.50p 286.00p 276.00p 279.50p 8742
03/06/2021 287.50p 292.00p 278.40p 282.00p 5308
02/06/2021 283.50p 291.55p 281.75p 287.50p 32377
01/06/2021 282.00p 287.00p 278.00p 283.50p 6263
31/05/2021 280.00p 286.00p 277.00p 282.00p 7433
28/05/2021 280.00p 286.00p 277.00p 282.00p 7433
27/05/2021 281.00p 282.80p 281.00p 281.00p 2051
26/05/2021 281.00p 284.00p 279.50p 281.00p 8491
25/05/2021 275.00p 284.00p 274.00p 281.00p 29537
24/05/2021 269.00p 276.00p 269.00p 276.00p 9162
21/05/2021 268.50p 273.00p 265.00p 269.00p 2411
20/05/2021 260.00p 272.00p 258.00p 272.00p 12755
19/05/2021 256.00p 262.00p 256.00p 260.00p 16683
18/05/2021 254.00p 262.00p 252.00p 257.00p 13387
17/05/2021 254.00p 258.93p 252.40p 254.00p 5883
14/05/2021 254.00p 257.20p 252.40p 254.00p 6850
13/05/2021 260.50p 265.00p 253.70p 254.00p 16369
12/05/2021 260.50p 265.00p 256.90p 260.50p 11196
11/05/2021 260.50p 263.00p 256.90p 260.50p 11619
10/05/2021 260.50p 264.37p 252.00p 260.50p 34237
07/05/2021 260.50p 280.00p 256.00p 260.50p 55523
06/05/2021 281.50p 285.00p 257.08p 260.50p 48871
05/05/2021 286.00p 286.00p 278.00p 280.00p 32760
04/05/2021 281.50p 297.00p 280.00p 292.00p 42939
03/05/2021 279.00p 287.00p 277.00p 281.50p 34173
30/04/2021 279.00p 287.00p 277.00p 281.50p 34173
29/04/2021 264.00p 285.00p 260.00p 280.00p 81857
28/04/2021 232.50p 268.00p 232.00p 263.50p 112241
27/04/2021 230.00p 237.35p 230.00p 230.00p 17547
26/04/2021 226.00p 235.00p 223.00p 230.00p 9981
23/04/2021 226.50p 230.82p 222.00p 226.00p 5048
22/04/2021 214.00p 230.00p 213.00p 226.50p 14722
21/04/2021 212.00p 218.00p 212.00p 214.00p 3783
20/04/2021 210.50p 216.00p 207.00p 212.00p 6781
19/04/2021 209.00p 215.00p 206.00p 210.50p 5588
16/04/2021 213.00p 213.00p 206.00p 209.00p 8271
15/04/2021 216.50p 220.00p 210.00p 213.00p 13149
14/04/2021 216.50p 217.20p 213.00p 216.50p 10138
13/04/2021 217.00p 223.00p 210.13p 216.50p 4789
12/04/2021 218.50p 223.00p 210.00p 218.50p 16550
09/04/2021 219.50p 225.00p 214.00p 218.50p 14516
08/04/2021 221.00p 224.00p 215.00p 219.50p 4458
07/04/2021 221.00p 222.00p 218.00p 218.00p 3672
06/04/2021 221.00p 222.00p 218.00p 221.00p 13778
05/04/2021 221.00p 224.00p 218.60p 224.00p 4907
02/04/2021 221.00p 224.00p 218.60p 224.00p 4907
01/04/2021 221.00p 224.00p 218.60p 224.00p 4907
31/03/2021 225.00p 228.00p 218.00p 221.00p 8403
30/03/2021 236.00p 238.00p 224.00p 225.00p 9824
29/03/2021 233.00p 237.00p 228.00p 233.00p 793
26/03/2021 235.00p 238.00p 229.00p 233.00p 8916
25/03/2021 237.00p 239.40p 232.00p 235.00p 12701
24/03/2021 237.00p 239.40p 234.00p 234.00p 5974
23/03/2021 237.00p 239.40p 236.40p 237.00p 9108
22/03/2021 237.00p 240.00p 234.00p 237.00p 18012
19/03/2021 237.00p 240.00p 234.60p 237.00p 25052
18/03/2021 237.00p 237.00p 235.20p 237.00p 8806
17/03/2021 236.00p 244.00p 232.00p 242.00p 7414
16/03/2021 229.00p 242.00p 226.00p 242.00p 37513
15/03/2021 223.00p 232.00p 220.00p 229.00p 10049
12/03/2021 220.00p 226.00p 219.10p 223.00p 42339
11/03/2021 220.00p 224.00p 218.00p 224.00p 5666
10/03/2021 216.00p 226.00p 215.60p 220.00p 10294
09/03/2021 214.00p 218.00p 210.00p 216.00p 12650
08/03/2021 214.00p 217.92p 214.00p 214.00p 7077
05/03/2021 211.00p 218.00p 210.00p 214.00p 43467
04/03/2021 207.00p 214.00p 204.00p 214.00p 7676
03/03/2021 201.00p 208.00p 200.00p 207.00p 25975
02/03/2021 196.00p 202.00p 195.60p 201.00p 18001
01/03/2021 195.00p 198.00p 194.00p 196.00p 36700
26/02/2021 195.00p 197.98p 194.40p 195.00p 3392
25/02/2021 193.50p 198.00p 192.00p 195.00p 13122
24/02/2021 190.50p 197.00p 187.00p 193.50p 66490
23/02/2021 190.50p 194.00p 189.30p 190.50p 2555
22/02/2021 191.50p 197.00p 187.00p 190.50p 7191
19/02/2021 190.50p 194.00p 187.00p 191.50p 14447
18/02/2021 186.00p 192.00p 183.00p 189.50p 20042
17/02/2021 186.00p 189.20p 184.00p 186.00p 5855
16/02/2021 187.50p 190.00p 183.00p 186.00p 17820
15/02/2021 185.50p 191.00p 182.70p 187.50p 6242
12/02/2021 184.00p 190.00p 182.00p 185.50p 19337
11/02/2021 184.00p 188.00p 181.30p 184.00p 3890
10/02/2021 183.50p 188.00p 180.00p 184.00p 4737
09/02/2021 183.50p 184.80p 180.35p 183.50p 8450
08/02/2021 183.50p 185.25p 180.10p 183.50p 16532
05/02/2021 183.50p 186.93p 183.50p 183.50p 10183
04/02/2021 183.50p 191.00p 183.50p 183.50p 6328
03/02/2021 179.00p 186.09p 178.50p 183.50p 38771
02/02/2021 179.00p 179.00p 175.80p 179.00p 1829
01/02/2021 182.50p 185.00p 175.00p 179.00p 9170
29/01/2021 182.50p 184.95p 180.00p 180.00p 10864
28/01/2021 184.00p 187.00p 180.00p 182.50p 3803
27/01/2021 184.00p 187.00p 180.00p 184.00p 4671
26/01/2021 185.00p 189.00p 180.00p 184.00p 8291
25/01/2021 178.50p 188.00p 175.00p 185.00p 17461
22/01/2021 176.00p 182.00p 174.00p 180.00p 34476
21/01/2021 173.00p 180.00p 170.00p 171.00p 15549
20/01/2021 168.00p 175.00p 167.00p 172.50p 6876
19/01/2021 169.00p 170.00p 165.75p 168.00p 12020
18/01/2021 170.00p 173.00p 166.00p 169.00p 2760
15/01/2021 171.00p 173.00p 167.00p 170.00p 5328
14/01/2021 171.00p 171.80p 167.00p 171.00p 7243
13/01/2021 171.50p 175.00p 167.00p 171.00p 27508
12/01/2021 174.00p 175.00p 170.00p 171.50p 19829
11/01/2021 174.00p 174.60p 171.00p 174.00p 7935
08/01/2021 175.50p 177.00p 170.00p 170.00p 17437
07/01/2021 177.50p 178.00p 173.00p 177.00p 12550
06/01/2021 178.00p 178.60p 170.00p 177.50p 11701
05/01/2021 178.50p 181.00p 170.00p 170.00p 19451
04/01/2021 178.00p 180.50p 176.50p 178.50p 6504
01/01/2021 178.00p 180.40p 175.60p 178.00p 2875
31/12/2020 178.00p 180.40p 175.60p 178.00p 2875
30/12/2020 178.00p 181.00p 175.00p 178.00p 11169
29/12/2020 176.50p 180.93p 172.90p 178.00p 12818

*Close Price adjusted for both dividends and splits