Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/12/2020 176.50p 176.50p 172.90p 176.50p 2168
25/12/2020 176.50p 176.50p 172.90p 176.50p 2168
24/12/2020 176.50p 176.50p 172.90p 176.50p 2168
23/12/2020 176.50p 179.00p 172.90p 176.50p 6064
22/12/2020 176.50p 179.00p 171.00p 176.50p 9772
21/12/2020 176.50p 179.20p 175.20p 176.50p 1672
18/12/2020 176.50p 179.20p 172.00p 176.00p 7132
17/12/2020 176.50p 178.00p 175.00p 176.50p 2467
16/12/2020 176.00p 177.00p 172.80p 175.00p 12196
15/12/2020 176.00p 176.00p 172.80p 176.00p 7992
14/12/2020 176.00p 176.00p 172.80p 176.00p 4635
11/12/2020 178.50p 180.00p 174.00p 176.00p 9275
10/12/2020 180.00p 180.00p 175.00p 180.00p 1846
09/12/2020 178.50p 178.50p 175.00p 178.50p 5252
08/12/2020 178.50p 178.50p 178.50p 178.50p 872
07/12/2020 181.50p 195.00p 175.00p 178.50p 6806
04/12/2020 184.00p 185.00p 175.00p 185.00p 3418
03/12/2020 184.00p 184.00p 178.00p 184.00p 8443
02/12/2020 184.00p 184.80p 184.00p 184.00p 2578
01/12/2020 184.00p 188.00p 180.00p 184.00p 5141
30/11/2020 184.00p 187.20p 180.31p 184.00p 6472
27/11/2020 184.00p 188.00p 180.08p 184.00p 10785
26/11/2020 184.00p 186.40p 184.00p 184.00p 2895
25/11/2020 185.50p 188.00p 180.00p 181.00p 5033
24/11/2020 175.50p 192.00p 175.00p 185.50p 28504
23/11/2020 170.00p 178.00p 167.40p 175.00p 28658
20/11/2020 174.00p 175.00p 165.00p 170.00p 22368
19/11/2020 158.50p 178.00p 158.50p 174.00p 19663
18/11/2020 158.50p 163.00p 157.60p 158.50p 21581
17/11/2020 161.00p 165.00p 157.15p 158.50p 1813
16/11/2020 161.00p 162.50p 160.00p 161.00p 304
13/11/2020 161.00p 165.00p 157.16p 161.00p 3577
12/11/2020 160.00p 162.60p 157.16p 161.00p 910
10/11/2020 163.00p 165.00p 155.00p 157.50p 17302
09/11/2020 162.50p 165.00p 157.22p 163.00p 6247
06/11/2020 164.00p 164.00p 160.16p 162.50p 2785
05/11/2020 164.00p 164.00p 160.00p 164.00p 2023
04/11/2020 164.00p 164.00p 162.00p 164.00p 46
03/11/2020 164.00p 164.00p 160.00p 164.00p 3996
02/11/2020 164.00p 164.00p 164.00p 164.00p 0
30/10/2020 164.00p 164.00p 163.00p 164.00p 3726
29/10/2020 164.00p 164.00p 160.16p 164.00p 245
28/10/2020 164.00p 164.00p 160.00p 164.00p 4640
27/10/2020 164.00p 164.00p 160.16p 164.00p 1130
26/10/2020 163.00p 175.00p 160.16p 164.00p 7116
23/10/2020 165.00p 170.00p 157.00p 169.00p 10446
22/10/2020 166.00p 175.00p 160.00p 165.00p 7685
21/10/2020 166.00p 170.00p 165.00p 166.00p 165
20/10/2020 167.00p 175.00p 162.00p 166.00p 2729
19/10/2020 167.00p 170.00p 164.00p 167.00p 5316
16/10/2020 167.00p 167.00p 165.80p 167.00p 1500
15/10/2020 167.00p 167.00p 164.00p 167.00p 1000
14/10/2020 168.00p 168.00p 166.00p 167.00p 567
13/10/2020 168.00p 168.80p 168.00p 168.00p 1774
12/10/2020 168.00p 170.00p 166.08p 170.00p 2700
09/10/2020 168.00p 168.70p 166.08p 168.00p 8061
08/10/2020 168.00p 168.80p 166.00p 168.00p 2148
07/10/2020 168.00p 170.00p 168.00p 170.00p 545
06/10/2020 168.00p 170.00p 166.08p 168.00p 12447
05/10/2020 168.00p 168.80p 165.00p 165.00p 3596
02/10/2020 166.00p 168.20p 164.60p 168.00p 10531
01/10/2020 165.00p 170.00p 160.10p 170.00p 2412
30/09/2020 165.00p 170.00p 165.00p 165.00p 802
29/09/2020 165.00p 174.00p 165.00p 170.00p 4123
28/09/2020 165.00p 170.00p 160.00p 165.00p 3937
25/09/2020 165.00p 165.00p 155.00p 165.00p 2636
24/09/2020 165.00p 165.00p 160.00p 160.00p 3130
23/09/2020 165.00p 170.00p 163.00p 165.00p 2696
22/09/2020 165.00p 171.00p 160.20p 165.00p 1280
21/09/2020 167.00p 170.00p 160.20p 170.00p 1436
18/09/2020 170.00p 170.00p 164.00p 167.00p 8693
17/09/2020 172.50p 175.00p 168.00p 175.00p 4454
16/09/2020 172.50p 175.00p 171.25p 172.50p 1137
15/09/2020 188.00p 188.00p 170.00p 172.50p 10566
14/09/2020 192.00p 195.00p 184.16p 188.00p 2283
11/09/2020 192.00p 192.00p 187.00p 192.00p 2201
10/09/2020 192.00p 197.00p 192.00p 192.00p 0
09/09/2020 192.00p 197.00p 191.00p 197.00p 834
08/09/2020 188.00p 200.00p 187.00p 198.00p 4596
07/09/2020 187.00p 192.00p 182.00p 192.00p 5041
04/09/2020 187.00p 192.00p 183.00p 187.00p 5758
03/09/2020 187.00p 187.00p 183.00p 187.00p 1600
02/09/2020 186.00p 191.00p 186.00p 187.00p 2480
01/09/2020 186.00p 189.20p 182.80p 186.00p 4564
31/08/2020 185.00p 189.20p 182.31p 186.00p 9094
28/08/2020 185.00p 189.20p 182.31p 186.00p 9094
27/08/2020 185.00p 189.00p 180.00p 185.00p 538
26/08/2020 185.00p 191.00p 181.00p 185.00p 4117
25/08/2020 185.00p 185.00p 185.00p 185.00p 0
24/08/2020 185.00p 185.00p 181.00p 185.00p 306
21/08/2020 185.00p 185.90p 185.00p 185.00p 263
20/08/2020 185.00p 185.00p 181.30p 185.00p 300
19/08/2020 185.00p 185.90p 185.00p 185.00p 26
18/08/2020 185.00p 185.90p 181.30p 185.00p 944
17/08/2020 185.00p 186.00p 181.30p 185.00p 1393
14/08/2020 185.00p 185.00p 185.00p 185.00p 0
13/08/2020 188.50p 188.50p 181.30p 185.00p 1224
12/08/2020 185.00p 186.00p 181.00p 185.00p 3172
11/08/2020 185.00p 190.00p 185.00p 185.00p 1768
10/08/2020 187.00p 190.00p 180.00p 185.00p 4744
07/08/2020 191.50p 191.50p 184.00p 187.00p 3722
06/08/2020 188.00p 188.00p 184.00p 188.00p 1278
05/08/2020 188.00p 192.00p 184.00p 192.00p 2990
04/08/2020 188.00p 188.00p 185.00p 188.00p 461
03/08/2020 192.50p 192.50p 184.00p 188.00p 4600
31/07/2020 192.50p 192.50p 185.00p 192.50p 2398
30/07/2020 192.50p 206.00p 190.50p 192.50p 1780
29/07/2020 193.50p 197.00p 190.00p 195.00p 5940
28/07/2020 195.00p 210.00p 190.14p 193.50p 6462
27/07/2020 195.00p 200.00p 195.00p 200.00p 2
24/07/2020 195.00p 196.00p 190.80p 195.00p 2016
23/07/2020 195.00p 195.00p 190.00p 195.00p 765
22/07/2020 195.00p 200.00p 191.00p 195.00p 2322
21/07/2020 195.00p 199.00p 192.20p 199.00p 223
20/07/2020 205.00p 208.00p 190.00p 195.00p 10014
17/07/2020 208.00p 208.00p 200.00p 205.00p 4002
16/07/2020 208.00p 212.00p 200.00p 208.00p 3720
15/07/2020 214.00p 218.00p 200.00p 208.00p 2804
14/07/2020 209.00p 214.00p 200.00p 212.00p 2259
13/07/2020 209.00p 218.00p 209.00p 209.00p 104
10/07/2020 209.00p 220.00p 200.00p 218.00p 4154
09/07/2020 208.00p 218.00p 208.00p 218.00p 1303
08/07/2020 202.00p 216.00p 202.00p 216.00p 4467
07/07/2020 192.50p 208.00p 192.50p 206.00p 10269
06/07/2020 191.00p 197.00p 187.55p 197.00p 6024
03/07/2020 191.00p 197.00p 187.80p 191.00p 6859
02/07/2020 191.00p 200.00p 188.60p 199.00p 1105
01/07/2020 191.00p 195.00p 191.00p 191.00p 525
30/06/2020 187.50p 193.00p 183.00p 183.00p 10253
29/06/2020 187.50p 192.00p 183.00p 183.00p 2635
26/06/2020 187.50p 192.00p 187.50p 192.00p 505
25/06/2020 186.50p 192.00p 183.00p 192.00p 7905
24/06/2020 186.50p 190.00p 183.07p 187.00p 1821
23/06/2020 194.00p 198.00p 183.00p 197.00p 5131
22/06/2020 194.00p 200.00p 190.08p 198.00p 2232
19/06/2020 193.00p 198.00p 190.40p 198.00p 2851
18/06/2020 193.00p 198.00p 188.00p 193.00p 1531
17/06/2020 193.00p 198.00p 188.00p 188.00p 1217
16/06/2020 193.00p 198.00p 188.00p 188.00p 7874
15/06/2020 193.00p 196.00p 187.00p 193.00p 1807
12/06/2020 193.00p 198.00p 188.00p 193.00p 3986
11/06/2020 199.50p 206.00p 194.90p 198.00p 5953
10/06/2020 198.50p 208.00p 195.00p 200.00p 8512
09/06/2020 195.00p 202.00p 195.00p 198.50p 4151
08/06/2020 190.00p 200.00p 187.00p 195.00p 11024
05/06/2020 185.50p 192.00p 185.00p 190.00p 13309
04/06/2020 179.00p 189.00p 176.00p 185.50p 12878
03/06/2020 178.00p 182.10p 175.00p 178.00p 10547
02/06/2020 178.00p 183.00p 178.00p 178.00p 4416
01/06/2020 177.00p 181.00p 174.60p 178.00p 2745
29/05/2020 177.00p 185.00p 177.00p 177.00p 3672
28/05/2020 177.50p 182.00p 174.40p 176.00p 7153
27/05/2020 185.00p 195.00p 175.00p 181.00p 12865
26/05/2020 191.00p 192.60p 181.00p 185.00p 14464
25/05/2020 191.00p 192.00p 185.00p 191.00p 3963
22/05/2020 191.00p 192.00p 185.00p 191.00p 3963
21/05/2020 186.50p 195.00p 186.50p 195.00p 10638
20/05/2020 186.50p 190.00p 186.50p 186.50p 959
19/05/2020 186.50p 190.00p 183.00p 186.50p 9197
18/05/2020 185.50p 190.00p 185.50p 186.50p 7083
15/05/2020 185.50p 188.00p 185.50p 185.50p 1553
14/05/2020 184.00p 190.00p 183.50p 185.50p 4569
13/05/2020 184.00p 188.22p 184.00p 184.00p 1843
12/05/2020 181.00p 187.00p 181.00p 184.00p 2183
11/05/2020 176.00p 187.00p 176.00p 181.00p 8940
08/05/2020 172.50p 180.00p 172.50p 176.00p 3166
07/05/2020 172.50p 180.00p 172.50p 176.00p 3166
06/05/2020 172.50p 176.00p 172.50p 176.00p 1843
05/05/2020 172.50p 177.00p 172.40p 172.50p 3150
04/05/2020 172.50p 175.00p 171.50p 172.50p 4091
01/05/2020 172.50p 176.00p 171.50p 172.50p 6733
30/04/2020 170.00p 178.00p 170.00p 172.50p 11063
29/04/2020 165.50p 174.00p 164.00p 170.00p 6972
28/04/2020 164.00p 166.00p 163.00p 164.00p 4825
27/04/2020 169.00p 169.00p 163.00p 164.00p 3668
24/04/2020 169.00p 169.00p 165.00p 169.00p 1700
23/04/2020 170.00p 170.00p 163.00p 169.00p 5256
22/04/2020 170.00p 170.00p 167.00p 170.00p 1923
21/04/2020 176.50p 176.50p 167.00p 170.00p 3607
20/04/2020 180.50p 180.50p 165.00p 176.50p 19823
17/04/2020 180.50p 185.00p 170.00p 180.50p 7383
16/04/2020 181.00p 181.00p 173.00p 180.50p 7017
15/04/2020 183.50p 185.60p 178.00p 181.00p 9401
14/04/2020 174.00p 186.30p 174.00p 183.50p 9647
13/04/2020 166.00p 176.00p 166.00p 174.00p 8628
10/04/2020 166.00p 176.00p 166.00p 174.00p 8628
09/04/2020 166.00p 176.00p 166.00p 174.00p 8628
08/04/2020 158.50p 168.00p 156.40p 166.00p 3910
07/04/2020 149.50p 160.00p 145.00p 160.00p 13648
06/04/2020 147.50p 152.00p 145.00p 149.50p 3169
03/04/2020 147.50p 148.00p 146.00p 147.50p 1432
02/04/2020 147.50p 150.00p 145.00p 147.50p 10338
01/04/2020 148.00p 150.00p 144.40p 147.50p 7464
31/03/2020 146.00p 150.60p 144.00p 149.00p 11293
30/03/2020 143.50p 147.60p 142.08p 146.00p 4155
27/03/2020 142.00p 146.00p 137.10p 143.50p 1654
26/03/2020 145.00p 146.00p 137.08p 142.00p 9797
25/03/2020 138.50p 145.00p 138.50p 145.00p 9226
24/03/2020 137.50p 140.00p 137.50p 138.50p 1404
23/03/2020 130.00p 140.00p 129.64p 137.50p 6069

*Close Price adjusted for both dividends and splits