Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
14/01/2019 107.50p 107.50p 107.50p 107.50p 0
11/01/2019 107.50p 107.50p 103.10p 107.50p 528
10/01/2019 107.50p 107.50p 103.00p 107.50p 1826
09/01/2019 101.00p 109.88p 101.00p 107.50p 12033
08/01/2019 99.00p 100.00p 99.00p 99.00p 1015
07/01/2019 98.50p 100.00p 98.00p 99.00p 7155
04/01/2019 98.50p 98.95p 98.50p 98.50p 4000
03/01/2019 93.50p 100.00p 93.50p 98.50p 10047
02/01/2019 93.50p 100.00p 93.50p 93.50p 5717
31/12/2018 93.50p 93.50p 93.50p 93.50p 0
28/12/2018 93.50p 95.53p 93.50p 93.50p 984
27/12/2018 93.50p 93.50p 93.50p 93.50p 0
24/12/2018 93.50p 94.95p 93.50p 93.50p 1097
21/12/2018 93.50p 94.69p 90.70p 93.50p 4513
20/12/2018 93.50p 94.95p 90.70p 93.50p 3505
19/12/2018 93.50p 93.50p 93.50p 93.50p 0
18/12/2018 92.50p 97.00p 92.50p 93.50p 1247
17/12/2018 92.50p 92.94p 92.50p 92.50p 359
14/12/2018 92.50p 93.00p 90.00p 92.50p 10845
13/12/2018 92.50p 94.45p 90.00p 92.50p 4979
12/12/2018 95.00p 95.00p 92.50p 92.50p 435
11/12/2018 95.50p 96.78p 95.00p 95.00p 1020
10/12/2018 95.50p 96.55p 95.50p 95.50p 1839
07/12/2018 104.00p 104.00p 93.00p 95.50p 10392
06/12/2018 104.00p 107.40p 100.00p 103.50p 9045
05/12/2018 104.00p 104.00p 104.00p 104.00p 0
04/12/2018 104.00p 104.00p 100.40p 104.00p 129
03/12/2018 104.00p 106.80p 104.00p 104.00p 214
30/11/2018 104.00p 104.00p 100.00p 104.00p 93
29/11/2018 104.00p 107.00p 104.00p 104.00p 498
28/11/2018 106.50p 106.80p 100.00p 104.00p 1112
27/11/2018 106.50p 107.00p 106.50p 106.50p 1861
26/11/2018 106.50p 107.00p 106.50p 106.50p 75
23/11/2018 106.50p 106.50p 105.45p 106.50p 3217
22/11/2018 106.50p 107.37p 105.45p 106.50p 4418
21/11/2018 105.50p 106.77p 105.20p 106.50p 9171
20/11/2018 104.50p 106.74p 102.00p 105.50p 10956
19/11/2018 104.50p 107.00p 104.50p 104.50p 2932
16/11/2018 92.50p 107.59p 92.50p 104.50p 31133
15/11/2018 89.00p 89.00p 86.00p 89.00p 800
14/11/2018 89.00p 89.00p 85.88p 89.00p 806
13/11/2018 89.00p 90.00p 89.00p 89.00p 6100
12/11/2018 89.00p 89.00p 85.88p 89.00p 255
09/11/2018 89.00p 90.00p 85.88p 89.00p 592
08/11/2018 89.00p 92.12p 85.88p 89.00p 11686
07/11/2018 89.00p 90.60p 85.10p 89.00p 3247
06/11/2018 87.50p 89.95p 85.00p 89.00p 9599
05/11/2018 90.50p 90.50p 87.50p 87.50p 6641
02/11/2018 94.50p 94.66p 87.00p 90.50p 14719
01/11/2018 98.50p 98.50p 94.50p 94.50p 6538
31/10/2018 99.00p 99.00p 93.00p 98.50p 2500
30/10/2018 101.50p 101.50p 94.00p 99.00p 4428
29/10/2018 103.50p 103.50p 100.00p 101.50p 471
26/10/2018 103.50p 103.50p 100.00p 103.50p 5778
25/10/2018 102.50p 103.50p 100.00p 103.50p 1037
24/10/2018 102.50p 103.50p 102.50p 103.50p 0
23/10/2018 105.00p 105.00p 98.00p 102.50p 1362
22/10/2018 105.00p 105.00p 100.00p 105.00p 1759
19/10/2018 105.00p 110.00p 100.00p 105.00p 8250
18/10/2018 105.00p 106.00p 100.00p 105.00p 8238
17/10/2018 105.00p 108.00p 100.00p 105.00p 7830
16/10/2018 103.50p 106.30p 101.50p 105.00p 7292
15/10/2018 103.50p 106.90p 103.50p 103.50p 4666
12/10/2018 101.50p 105.00p 100.10p 103.50p 3538
11/10/2018 102.50p 102.50p 101.50p 101.50p 1423
10/10/2018 106.00p 106.00p 100.00p 104.00p 2572
09/10/2018 106.00p 106.00p 102.00p 106.00p 6970
08/10/2018 106.00p 106.00p 106.00p 106.00p 0
05/10/2018 106.00p 108.00p 102.00p 106.00p 5216
04/10/2018 104.50p 106.00p 104.50p 106.00p 0
03/10/2018 104.50p 107.00p 103.00p 104.50p 20001
02/10/2018 106.00p 106.00p 104.50p 104.50p 0
01/10/2018 109.50p 109.50p 106.00p 106.00p 1842
28/09/2018 110.00p 110.00p 105.00p 109.50p 8960
27/09/2018 109.50p 110.00p 107.00p 110.00p 57
26/09/2018 116.00p 116.00p 109.50p 109.50p 180
25/09/2018 116.00p 116.00p 112.00p 116.00p 1753
24/09/2018 111.00p 116.00p 110.00p 116.00p 10756
21/09/2018 115.00p 115.00p 111.00p 111.00p 16985
20/09/2018 117.50p 117.50p 115.00p 115.00p 2250
19/09/2018 117.00p 121.00p 117.00p 117.50p 76
18/09/2018 118.00p 118.00p 110.15p 117.00p 973
17/09/2018 120.00p 120.00p 113.17p 118.00p 354
14/09/2018 121.50p 121.50p 120.00p 120.00p 3366
13/09/2018 130.00p 130.00p 118.00p 121.50p 8214
12/09/2018 130.00p 135.00p 125.00p 130.00p 6173
11/09/2018 135.00p 135.00p 125.00p 130.00p 7553
10/09/2018 132.00p 132.00p 131.00p 132.00p 2148
07/09/2018 132.00p 132.83p 129.00p 132.00p 117
06/09/2018 135.00p 135.00p 130.75p 132.00p 220
05/09/2018 135.00p 135.00p 135.00p 135.00p 0
04/09/2018 135.00p 141.00p 130.23p 135.00p 1329
03/09/2018 137.00p 137.00p 133.00p 135.00p 2913
31/08/2018 137.00p 141.90p 135.00p 137.00p 2928
30/08/2018 137.00p 137.00p 136.56p 137.00p 2692
29/08/2018 135.00p 142.00p 135.00p 137.00p 484

*Close Price adjusted for both dividends and splits