Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/10/2019 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
13/06/2019 137.50p 138.00p 133.85p 137.50p 814
12/06/2019 137.50p 138.85p 133.85p 137.50p 1324
11/06/2019 138.50p 138.50p 133.90p 137.50p 1900
10/06/2019 138.50p 140.34p 135.70p 138.50p 4771
07/06/2019 141.50p 141.50p 135.06p 138.50p 3387
06/06/2019 147.50p 147.50p 140.02p 141.50p 7532
05/06/2019 147.50p 147.50p 147.00p 147.50p 340
04/06/2019 149.00p 149.00p 145.00p 147.50p 156
03/06/2019 151.00p 151.00p 147.00p 149.00p 2933
31/05/2019 149.50p 151.00p 148.68p 151.00p 2106
30/05/2019 152.00p 152.00p 147.00p 149.50p 907
29/05/2019 155.00p 157.00p 150.00p 152.00p 5049
28/05/2019 155.00p 159.80p 152.20p 155.00p 10817
24/05/2019 155.00p 159.80p 152.20p 155.00p 2092
23/05/2019 155.00p 159.80p 155.00p 155.00p 3134
22/05/2019 155.00p 158.00p 152.50p 155.00p 1787
21/05/2019 151.00p 157.00p 150.00p 155.00p 5173
20/05/2019 146.50p 151.00p 146.50p 151.00p 285
17/05/2019 143.50p 150.00p 143.10p 146.50p 886
16/05/2019 141.50p 145.00p 141.50p 143.50p 5158
15/05/2019 142.50p 144.93p 141.50p 141.50p 1841
14/05/2019 140.00p 145.00p 136.00p 142.50p 752
13/05/2019 139.50p 145.00p 139.50p 140.00p 2671
10/05/2019 139.00p 142.92p 138.26p 139.50p 5728
09/05/2019 146.50p 148.00p 137.40p 139.00p 17582
08/05/2019 157.50p 160.00p 145.33p 146.50p 10069
07/05/2019 159.00p 163.00p 157.50p 157.50p 6071
03/05/2019 153.50p 165.00p 153.50p 159.00p 28077
02/05/2019 144.00p 158.00p 144.00p 153.50p 16081
01/05/2019 143.50p 144.27p 143.50p 144.00p 1
30/04/2019 141.50p 145.60p 141.50p 143.50p 4330
29/04/2019 143.50p 145.00p 141.50p 141.50p 4837
26/04/2019 140.00p 145.00p 140.00p 143.50p 4828
25/04/2019 122.50p 144.00p 122.50p 140.00p 15498
24/04/2019 118.00p 126.00p 115.70p 122.50p 6918
23/04/2019 116.50p 123.00p 114.75p 118.00p 11012
18/04/2019 116.50p 119.23p 113.50p 116.50p 5342
17/04/2019 116.50p 119.85p 114.75p 116.50p 5171
16/04/2019 116.50p 117.20p 113.00p 116.50p 7065
15/04/2019 108.50p 121.00p 108.50p 116.50p 14315
12/04/2019 107.00p 112.00p 107.00p 108.50p 2388
11/04/2019 104.00p 110.54p 104.00p 107.00p 3261
10/04/2019 104.00p 108.00p 104.00p 104.00p 1157
09/04/2019 99.00p 108.00p 99.00p 104.00p 3313
08/04/2019 99.00p 103.00p 99.00p 99.00p 4080
05/04/2019 99.00p 103.00p 99.00p 99.00p 1184
04/04/2019 100.00p 103.00p 98.40p 99.00p 16994
03/04/2019 100.00p 102.50p 95.00p 100.00p 18665
02/04/2019 100.00p 100.00p 95.00p 100.00p 4000
01/04/2019 100.00p 102.50p 97.00p 100.00p 11095
29/03/2019 100.00p 101.70p 97.50p 100.00p 5090
28/03/2019 100.00p 101.70p 100.00p 100.00p 735
27/03/2019 100.00p 100.00p 95.00p 100.00p 10079
26/03/2019 101.50p 104.00p 98.00p 100.00p 2930
25/03/2019 101.50p 102.20p 100.10p 101.50p 7390
22/03/2019 102.50p 105.00p 101.50p 101.50p 11176
21/03/2019 103.50p 105.00p 102.50p 102.50p 4206
20/03/2019 101.50p 103.50p 98.30p 103.50p 4898
19/03/2019 98.50p 98.84p 94.90p 95.00p 28073
18/03/2019 98.50p 103.00p 98.50p 98.50p 96
15/03/2019 98.50p 98.50p 97.00p 98.50p 1375
14/03/2019 98.00p 103.00p 95.89p 98.50p 2098
13/03/2019 99.00p 99.00p 98.00p 98.00p 0
12/03/2019 99.00p 102.00p 99.00p 99.00p 1436
11/03/2019 99.00p 102.00p 99.00p 99.00p 528
08/03/2019 99.00p 99.00p 97.00p 99.00p 100
07/03/2019 100.00p 100.00p 95.00p 99.00p 874
06/03/2019 100.00p 100.00p 95.30p 100.00p 800
05/03/2019 100.00p 100.00p 100.00p 100.00p 0
04/03/2019 97.00p 99.32p 97.00p 97.00p 994
01/03/2019 97.50p 100.00p 96.20p 97.00p 8499
28/02/2019 97.50p 102.00p 96.51p 97.50p 400
27/02/2019 101.50p 101.50p 95.00p 97.50p 6312
26/02/2019 101.50p 101.50p 96.50p 101.50p 2835
25/02/2019 98.50p 102.00p 98.00p 101.50p 7867
22/02/2019 97.50p 99.00p 97.50p 98.50p 1698
21/02/2019 97.00p 98.80p 97.00p 97.50p 16
20/02/2019 96.50p 99.30p 93.50p 97.00p 1190
19/02/2019 98.00p 98.00p 93.02p 96.50p 6715
18/02/2019 98.00p 98.00p 94.25p 98.00p 7316
15/02/2019 98.00p 98.78p 94.00p 98.00p 11554
14/02/2019 98.00p 98.00p 94.00p 98.00p 707
13/02/2019 100.00p 100.00p 93.80p 98.00p 24477
12/02/2019 101.00p 101.00p 98.20p 100.00p 101
11/02/2019 101.00p 101.00p 97.00p 101.00p 1500
08/02/2019 101.00p 101.00p 97.00p 101.00p 11105
07/02/2019 101.00p 101.00p 97.00p 101.00p 1329
06/02/2019 101.00p 101.00p 100.00p 101.00p 8483
05/02/2019 102.50p 102.50p 97.10p 101.00p 15363
04/02/2019 105.00p 105.00p 100.80p 102.50p 1104
01/02/2019 105.00p 105.00p 105.00p 105.00p 0
31/01/2019 105.00p 105.00p 100.28p 105.00p 312
30/01/2019 105.00p 105.00p 105.00p 105.00p 0
29/01/2019 106.50p 106.50p 105.00p 105.00p 103
28/01/2019 106.50p 107.00p 105.17p 106.50p 1173
25/01/2019 106.50p 106.50p 105.87p 106.50p 1000
24/01/2019 106.50p 108.00p 103.10p 106.50p 5068
23/01/2019 107.50p 108.00p 103.10p 106.50p 861
22/01/2019 107.50p 107.50p 107.50p 107.50p 0
21/01/2019 107.50p 107.50p 103.10p 107.50p 5250
18/01/2019 107.50p 107.50p 107.00p 107.50p 5
17/01/2019 107.50p 107.50p 107.00p 107.50p 675
16/01/2019 107.50p 107.50p 103.00p 107.50p 66
15/01/2019 107.50p 107.50p 104.00p 107.50p 1475

*Close Price adjusted for both dividends and splits