Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/03/2020 123.50p 134.26p 122.60p 130.00p 7572
19/03/2020 126.50p 126.50p 121.61p 123.50p 11770
18/03/2020 123.50p 127.20p 122.00p 126.50p 8451
17/03/2020 147.50p 147.50p 118.00p 123.50p 12659
16/03/2020 165.50p 165.50p 142.02p 146.00p 12035
13/03/2020 172.50p 172.50p 163.02p 165.50p 9720
12/03/2020 172.50p 173.50p 170.00p 172.50p 3196
11/03/2020 168.50p 174.60p 168.50p 173.00p 5455
10/03/2020 172.50p 172.50p 165.20p 168.50p 6584
09/03/2020 175.50p 178.00p 165.15p 172.50p 21046
06/03/2020 181.50p 181.50p 174.00p 179.50p 14056
05/03/2020 180.50p 184.00p 179.00p 181.50p 5358
04/03/2020 184.50p 184.50p 174.00p 180.50p 20891
03/03/2020 179.50p 187.00p 179.40p 184.50p 11996
02/03/2020 182.50p 182.50p 177.00p 179.50p 7051
28/02/2020 188.50p 188.50p 176.00p 182.50p 14544
27/02/2020 191.50p 193.00p 187.00p 193.00p 6107
26/02/2020 199.00p 199.00p 182.00p 197.00p 35357
25/02/2020 199.00p 200.00p 190.00p 199.00p 8302
24/02/2020 208.00p 210.00p 190.00p 204.00p 15974
21/02/2020 208.00p 209.40p 206.00p 208.00p 5859
20/02/2020 192.50p 209.40p 192.50p 208.00p 21832
19/02/2020 181.00p 192.60p 181.00p 192.50p 26743
18/02/2020 184.50p 184.50p 179.00p 181.00p 9477
17/02/2020 200.00p 200.00p 180.00p 184.50p 31200
14/02/2020 212.00p 212.00p 188.70p 200.00p 35827
13/02/2020 245.00p 245.00p 206.00p 212.00p 43570
12/02/2020 245.00p 245.00p 242.60p 245.00p 4795
11/02/2020 245.00p 245.00p 242.60p 245.00p 8578
10/02/2020 240.00p 247.80p 236.00p 245.00p 19863
07/02/2020 239.00p 244.00p 239.00p 240.00p 13680
06/02/2020 239.00p 242.00p 239.00p 239.00p 5888
05/02/2020 239.00p 242.00p 239.00p 239.00p 6967
04/02/2020 238.00p 244.00p 238.00p 239.00p 17006
03/02/2020 232.00p 240.00p 232.00p 232.00p 9532
31/01/2020 232.00p 235.20p 232.00p 232.00p 5066
30/01/2020 232.00p 235.72p 232.00p 232.00p 2185
29/01/2020 232.00p 235.20p 232.00p 232.00p 2272
28/01/2020 232.00p 232.80p 228.30p 232.00p 3155
27/01/2020 233.00p 235.33p 228.00p 232.00p 10198
24/01/2020 233.00p 235.99p 231.80p 233.00p 11529
23/01/2020 233.00p 235.40p 230.90p 233.00p 3947
22/01/2020 233.00p 235.40p 230.90p 233.00p 5968
21/01/2020 233.00p 236.00p 232.40p 234.00p 7556
20/01/2020 233.00p 236.00p 230.00p 233.00p 4448
17/01/2020 237.00p 237.00p 233.00p 233.00p 8456
16/01/2020 232.00p 237.20p 232.00p 237.00p 12475
15/01/2020 232.00p 235.00p 231.60p 232.00p 4321
14/01/2020 232.00p 236.00p 231.00p 234.00p 8934
13/01/2020 235.00p 241.20p 230.00p 232.00p 18436
10/01/2020 219.00p 249.00p 219.00p 235.00p 48523
09/01/2020 213.00p 220.00p 213.00p 213.00p 8230
08/01/2020 213.00p 222.00p 210.00p 213.00p 3650
07/01/2020 206.00p 218.00p 206.00p 213.00p 22353
06/01/2020 204.00p 208.00p 202.00p 204.00p 9890
03/01/2020 205.00p 210.00p 203.30p 204.00p 11266
02/01/2020 211.00p 214.40p 200.33p 205.00p 13672
01/01/2020 209.00p 214.00p 208.00p 211.00p 5447
31/12/2019 209.00p 214.00p 208.00p 211.00p 5447
30/12/2019 207.00p 212.00p 204.10p 209.00p 2004
27/12/2019 207.00p 211.00p 203.60p 207.00p 314
26/12/2019 207.00p 207.00p 207.00p 207.00p 0
25/12/2019 207.00p 207.00p 207.00p 207.00p 0
24/12/2019 207.00p 207.00p 207.00p 207.00p 0
23/12/2019 207.00p 211.00p 202.00p 207.00p 5144
20/12/2019 207.00p 211.90p 203.00p 207.00p 1493
19/12/2019 195.00p 211.00p 195.00p 207.00p 17496
18/12/2019 192.50p 199.90p 192.33p 195.00p 7753
17/12/2019 187.50p 193.60p 187.50p 192.50p 15666
16/12/2019 172.00p 192.00p 172.00p 187.50p 20997
13/12/2019 168.50p 175.00p 168.50p 172.00p 12561
12/12/2019 169.00p 171.97p 168.40p 168.50p 1128
11/12/2019 167.50p 171.50p 166.50p 169.00p 3000
10/12/2019 167.00p 169.70p 167.00p 167.50p 2942
09/12/2019 167.00p 169.90p 164.78p 167.00p 5839
06/12/2019 172.50p 175.00p 165.20p 167.00p 14720
05/12/2019 159.00p 175.00p 159.00p 172.50p 23269
04/12/2019 156.50p 162.00p 153.65p 159.00p 6940
03/12/2019 156.00p 157.60p 156.00p 156.50p 957
02/12/2019 156.00p 156.00p 152.80p 156.00p 3630
29/11/2019 151.50p 159.70p 151.50p 156.00p 8115
28/11/2019 151.50p 155.00p 151.50p 151.50p 2308
27/11/2019 150.50p 155.00p 150.50p 151.50p 807
26/11/2019 149.00p 158.00p 149.00p 150.50p 5402
25/11/2019 149.00p 153.00p 149.00p 149.00p 2011
22/11/2019 147.50p 152.50p 147.20p 149.00p 3398
21/11/2019 147.50p 150.00p 147.50p 147.50p 1451
20/11/2019 147.50p 150.00p 147.50p 147.50p 2430
19/11/2019 149.00p 150.00p 145.80p 147.50p 2013
18/11/2019 149.00p 151.00p 145.03p 149.00p 548
15/11/2019 149.00p 151.00p 146.00p 149.00p 439
14/11/2019 149.00p 152.85p 146.00p 149.00p 1409
13/11/2019 148.00p 152.90p 145.00p 149.00p 1430
12/11/2019 148.00p 148.00p 144.00p 148.00p 3001
11/11/2019 148.00p 148.00p 143.00p 148.00p 1757
08/11/2019 148.00p 148.70p 143.00p 148.00p 6080
07/11/2019 148.00p 148.70p 145.50p 148.00p 943
06/11/2019 148.00p 149.30p 145.00p 148.00p 8476
05/11/2019 148.00p 153.00p 148.00p 152.00p 4477
04/11/2019 149.00p 153.00p 147.00p 148.00p 2124
01/11/2019 151.50p 152.70p 148.28p 149.00p 12876
31/10/2019 151.50p 153.00p 151.00p 151.50p 773
30/10/2019 152.00p 153.00p 151.24p 151.50p 1819
29/10/2019 153.00p 153.32p 151.00p 152.00p 8077
28/10/2019 140.00p 159.00p 140.00p 153.00p 17314
25/10/2019 140.00p 143.00p 138.20p 140.00p 3274
24/10/2019 140.00p 143.00p 140.00p 140.00p 7212
23/10/2019 141.00p 143.00p 140.00p 140.00p 6804
22/10/2019 140.00p 143.00p 139.50p 141.00p 5302
21/10/2019 142.50p 143.75p 137.13p 140.00p 4809
18/10/2019 142.50p 142.50p 141.55p 142.50p 1181
17/10/2019 142.50p 142.50p 142.00p 142.50p 4228
16/10/2019 145.00p 145.00p 140.00p 142.50p 8285
15/10/2019 147.00p 147.00p 140.00p 142.50p 1621
14/10/2019 147.00p 147.00p 142.00p 147.00p 12132
11/10/2019 147.00p 148.00p 142.00p 147.00p 2945
10/10/2019 148.50p 148.50p 142.84p 147.00p 3860
09/10/2019 150.00p 150.12p 148.00p 148.50p 1337
08/10/2019 153.00p 153.00p 149.00p 153.00p 1000
07/10/2019 153.00p 155.00p 149.10p 153.00p 2408
04/10/2019 153.00p 155.00p 153.00p 153.00p 111
03/10/2019 153.00p 153.00p 153.00p 153.00p 23943
02/10/2019 153.00p 155.00p 153.00p 153.00p 642
01/10/2019 156.00p 156.00p 151.68p 153.00p 4554
30/09/2019 159.50p 159.50p 152.00p 156.00p 6036
27/09/2019 159.50p 160.40p 159.50p 159.50p 904
26/09/2019 159.50p 160.40p 156.17p 159.50p 1880
25/09/2019 156.00p 162.00p 156.00p 159.50p 1329
24/09/2019 152.50p 159.97p 152.25p 156.00p 7351
23/09/2019 152.50p 152.50p 152.25p 152.50p 1151
20/09/2019 152.50p 155.00p 152.50p 152.50p 2237
19/09/2019 152.50p 155.00p 152.25p 152.50p 2488
18/09/2019 152.50p 155.47p 152.50p 152.50p 5416
17/09/2019 152.50p 152.50p 151.00p 152.50p 1925
16/09/2019 150.00p 152.61p 150.00p 152.50p 7361
13/09/2019 150.00p 151.14p 150.00p 150.00p 2053
12/09/2019 152.50p 153.00p 149.00p 150.00p 2003
11/09/2019 155.00p 155.90p 150.05p 152.50p 8103
10/09/2019 149.50p 156.30p 149.50p 155.00p 9559
09/09/2019 146.00p 147.00p 145.00p 147.00p 2522
06/09/2019 146.00p 146.00p 142.01p 146.00p 2309
05/09/2019 151.00p 151.00p 145.00p 146.00p 3557
04/09/2019 158.00p 158.00p 148.00p 151.00p 6265
03/09/2019 158.00p 158.00p 150.00p 158.00p 4449
02/09/2019 158.00p 158.50p 153.00p 158.00p 6074
30/08/2019 158.00p 160.00p 153.00p 158.00p 3727
29/08/2019 158.00p 160.00p 158.00p 158.00p 12
28/08/2019 159.00p 159.00p 155.00p 158.00p 435
27/08/2019 160.00p 160.00p 154.00p 159.00p 1380
23/08/2019 160.00p 160.00p 160.00p 160.00p 0
22/08/2019 160.00p 161.00p 160.00p 160.00p 14
21/08/2019 160.00p 160.00p 160.00p 160.00p 0
20/08/2019 160.00p 160.00p 157.01p 160.00p 1088
19/08/2019 160.00p 160.00p 157.01p 160.00p 261
16/08/2019 160.00p 160.00p 157.01p 160.00p 428
15/08/2019 160.00p 160.00p 157.25p 160.00p 100
14/08/2019 160.00p 160.00p 160.00p 160.00p 0
13/08/2019 160.00p 160.00p 160.00p 160.00p 253
12/08/2019 160.50p 163.00p 157.00p 160.00p 2159
09/08/2019 160.50p 160.50p 157.70p 160.50p 1364
08/08/2019 160.50p 160.50p 160.50p 160.50p 0
07/08/2019 160.00p 160.50p 157.00p 160.50p 3897
06/08/2019 160.00p 162.40p 157.00p 160.00p 7376
05/08/2019 160.50p 160.50p 160.00p 160.00p 18444
02/08/2019 160.50p 162.90p 160.50p 160.50p 1220
01/08/2019 160.50p 161.90p 160.50p 160.50p 612
31/07/2019 160.50p 163.00p 157.00p 160.50p 5843
30/07/2019 160.50p 163.00p 157.25p 160.50p 341
29/07/2019 158.50p 164.00p 158.00p 160.50p 4939
26/07/2019 158.50p 162.00p 155.00p 155.00p 4340
25/07/2019 158.50p 160.00p 155.02p 158.50p 6045
24/07/2019 158.50p 162.00p 155.00p 158.50p 2133
23/07/2019 158.50p 158.92p 155.17p 158.50p 939
22/07/2019 154.50p 162.00p 153.88p 158.50p 16309
19/07/2019 152.50p 156.97p 152.00p 152.00p 10147
18/07/2019 151.00p 157.00p 151.00p 152.50p 12020
17/07/2019 152.50p 154.12p 150.20p 151.00p 6919
16/07/2019 140.50p 152.97p 140.50p 142.00p 7560
15/07/2019 139.00p 146.00p 139.00p 140.50p 4063
12/07/2019 135.50p 142.00p 135.25p 139.00p 6600
11/07/2019 134.50p 139.50p 133.70p 135.50p 7591
10/07/2019 135.00p 137.14p 133.26p 134.50p 3310
09/07/2019 137.00p 137.00p 132.00p 135.00p 5336
08/07/2019 137.00p 137.75p 134.60p 137.00p 7200
05/07/2019 137.00p 137.00p 134.00p 137.00p 7500
04/07/2019 137.00p 137.75p 134.60p 137.00p 1554
03/07/2019 137.00p 137.90p 134.02p 137.00p 1822
02/07/2019 138.00p 138.00p 134.02p 137.00p 455
01/07/2019 138.00p 138.00p 134.00p 138.00p 3113
28/06/2019 138.00p 138.00p 136.00p 138.00p 684
27/06/2019 138.00p 139.20p 136.00p 138.00p 2843
26/06/2019 138.00p 138.00p 138.00p 138.00p 440
25/06/2019 138.00p 138.00p 138.00p 138.00p 0
24/06/2019 137.50p 138.00p 133.08p 138.00p 1962
21/06/2019 137.50p 137.50p 133.00p 137.50p 655
20/06/2019 137.50p 137.50p 133.09p 137.50p 333
19/06/2019 137.50p 137.50p 133.00p 137.50p 1230
18/06/2019 137.50p 137.50p 133.00p 137.50p 803
17/06/2019 137.50p 137.50p 137.50p 137.50p 0
14/06/2019 137.50p 137.50p 133.85p 137.50p 4985

*Close Price adjusted for both dividends and splits