Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/11/2017 195.50p 195.50p 193.80p 194.50p 2560
01/11/2017 195.50p 195.50p 194.00p 195.50p 1051
31/10/2017 194.50p 195.50p 194.50p 195.50p 170
30/10/2017 194.50p 195.00p 194.20p 194.50p 28554
27/10/2017 194.00p 194.50p 193.00p 194.50p 2015
26/10/2017 196.50p 196.50p 193.00p 194.00p 2400
25/10/2017 196.50p 196.50p 191.00p 196.50p 9629
24/10/2017 203.00p 203.00p 195.00p 196.50p 11552
23/10/2017 208.50p 208.50p 203.00p 203.00p 371
20/10/2017 211.00p 211.00p 208.50p 208.50p 943
19/10/2017 211.00p 211.00p 207.00p 211.00p 182
18/10/2017 212.00p 212.00p 208.00p 211.00p 2940
17/10/2017 212.00p 212.00p 207.20p 212.00p 1446
16/10/2017 212.00p 216.00p 207.71p 212.00p 2572
13/10/2017 212.00p 212.00p 212.00p 212.00p 3317
12/10/2017 211.00p 212.00p 211.00p 212.00p 100
11/10/2017 211.00p 211.00p 211.00p 211.00p 1000
10/10/2017 211.00p 211.00p 211.00p 211.00p 0
09/10/2017 209.50p 211.00p 209.50p 211.00p 2168
06/10/2017 211.00p 211.00p 209.50p 209.50p 8069
05/10/2017 210.00p 211.00p 210.00p 211.00p 642
04/10/2017 210.00p 210.00p 210.00p 210.00p 12450
03/10/2017 210.00p 210.00p 210.00p 210.00p 0
02/10/2017 208.50p 211.00p 207.50p 210.00p 9123
29/09/2017 213.00p 213.00p 211.00p 211.00p 1632
28/09/2017 213.00p 213.00p 213.00p 213.00p 1691
27/09/2017 212.00p 213.00p 212.00p 213.00p 397
26/09/2017 210.00p 212.00p 209.00p 212.00p 3584
25/09/2017 204.00p 209.00p 204.00p 209.00p 9257
22/09/2017 203.50p 204.00p 203.50p 204.00p 8428
21/09/2017 203.50p 203.50p 203.50p 203.50p 729
20/09/2017 202.50p 203.50p 202.50p 203.50p 576
19/09/2017 202.50p 202.50p 202.50p 202.50p 0
18/09/2017 200.50p 202.50p 198.00p 202.50p 1920
15/09/2017 208.50p 208.50p 200.50p 200.50p 11159
14/09/2017 211.50p 211.50p 208.50p 208.50p 26019
13/09/2017 221.00p 224.00p 211.50p 211.50p 6970
12/09/2017 225.00p 234.00p 224.00p 224.00p 2173
11/09/2017 233.50p 235.00p 232.50p 234.00p 9567
08/09/2017 230.50p 233.50p 230.00p 233.50p 6215
07/09/2017 229.00p 230.50p 229.00p 230.00p 1144
06/09/2017 229.00p 229.00p 229.00p 229.00p 950
05/09/2017 228.50p 229.00p 228.50p 229.00p 1180
04/09/2017 238.00p 238.00p 228.50p 228.50p 5455
01/09/2017 236.50p 238.00p 234.00p 238.00p 4248
31/08/2017 237.50p 237.50p 234.00p 234.00p 11856
30/08/2017 237.50p 237.50p 237.50p 237.50p 1400
29/08/2017 238.00p 238.00p 237.50p 237.50p 737
25/08/2017 238.50p 238.50p 238.00p 238.00p 5000
24/08/2017 238.50p 238.50p 238.50p 238.50p 0
23/08/2017 238.50p 238.50p 238.50p 238.50p 0
22/08/2017 238.50p 238.50p 238.50p 238.50p 0
21/08/2017 238.50p 238.50p 238.50p 238.50p 1458
18/08/2017 239.50p 239.50p 237.50p 238.50p 5929
17/08/2017 239.50p 239.50p 239.50p 239.50p 94
16/08/2017 239.50p 239.50p 237.50p 239.50p 2892
15/08/2017 240.50p 240.50p 237.50p 237.50p 4996
14/08/2017 243.00p 244.00p 240.50p 240.50p 3333
11/08/2017 246.00p 246.00p 244.00p 244.00p 3562
10/08/2017 246.00p 246.00p 246.00p 246.00p 9385
09/08/2017 246.00p 246.00p 246.00p 246.00p 3512
08/08/2017 246.00p 246.00p 246.00p 246.00p 1812
07/08/2017 246.00p 246.00p 246.00p 246.00p 3850
04/08/2017 248.00p 249.00p 246.00p 246.00p 2457
03/08/2017 247.50p 249.00p 247.50p 249.00p 14770
02/08/2017 247.50p 247.50p 247.50p 247.50p 0
01/08/2017 243.50p 247.50p 243.50p 247.50p 8028
31/07/2017 243.50p 243.50p 243.50p 243.50p 758
28/07/2017 243.50p 243.50p 243.50p 243.50p 1135
27/07/2017 252.00p 252.00p 243.50p 243.50p 7433
26/07/2017 250.50p 252.00p 250.50p 252.00p 1352
25/07/2017 245.00p 252.00p 245.00p 250.50p 9652
24/07/2017 236.00p 245.50p 236.00p 245.00p 8163
21/07/2017 234.00p 236.00p 234.00p 236.00p 7134
20/07/2017 237.00p 237.00p 233.50p 234.00p 11147
19/07/2017 228.00p 237.00p 228.00p 237.00p 12652
18/07/2017 224.00p 228.00p 224.00p 228.00p 23089
17/07/2017 221.00p 224.00p 221.00p 224.00p 12076
14/07/2017 221.00p 221.00p 218.50p 221.00p 5000
13/07/2017 218.50p 218.50p 218.50p 218.50p 1
12/07/2017 217.50p 218.50p 217.50p 218.50p 8567
11/07/2017 217.50p 217.50p 217.50p 217.50p 15515
10/07/2017 217.50p 217.50p 217.50p 217.50p 1962
07/07/2017 217.50p 217.50p 217.50p 217.50p 21202
06/07/2017 217.50p 217.50p 217.50p 217.50p 1157
05/07/2017 217.50p 217.50p 217.50p 217.50p 124
04/07/2017 217.50p 217.50p 217.50p 217.50p 9847
03/07/2017 217.50p 217.50p 217.50p 217.50p 2581
30/06/2017 219.00p 219.00p 217.50p 217.50p 988
29/06/2017 219.00p 219.00p 219.00p 219.00p 98
28/06/2017 219.00p 219.00p 219.00p 219.00p 26
27/06/2017 219.00p 219.00p 219.00p 219.00p 3838
26/06/2017 218.50p 219.00p 218.50p 219.00p 7277
23/06/2017 218.00p 218.50p 218.00p 218.50p 0
22/06/2017 218.50p 218.50p 218.00p 218.00p 0
21/06/2017 218.50p 218.50p 218.50p 218.50p 0
20/06/2017 221.00p 221.00p 218.50p 218.50p 0
19/06/2017 221.00p 221.00p 218.00p 221.00p 0
16/06/2017 217.00p 218.60p 217.00p 218.00p 13694
15/06/2017 217.00p 217.40p 217.00p 217.00p 459
14/06/2017 217.50p 219.00p 215.00p 217.00p 3201
13/06/2017 217.50p 218.33p 215.60p 217.50p 4504
12/06/2017 217.50p 219.00p 217.38p 217.50p 2421
09/06/2017 217.50p 217.50p 217.50p 217.50p 868
08/06/2017 219.50p 222.00p 217.50p 217.50p 29630
07/06/2017 221.50p 223.00p 219.00p 219.50p 3518
06/06/2017 222.00p 223.80p 220.20p 221.50p 2483
05/06/2017 219.50p 220.00p 219.00p 219.50p 6343
02/06/2017 221.50p 221.50p 219.40p 221.00p 6373
01/06/2017 222.50p 222.70p 221.50p 221.50p 3375
31/05/2017 226.50p 226.50p 220.05p 225.00p 10469
30/05/2017 229.00p 230.90p 223.00p 226.50p 15989
26/05/2017 226.50p 229.30p 225.05p 229.00p 3679
25/05/2017 233.00p 233.00p 226.50p 226.50p 1349
24/05/2017 237.00p 237.00p 228.00p 233.00p 1998
23/05/2017 237.00p 237.00p 235.00p 237.00p 1805
22/05/2017 237.00p 237.00p 233.63p 237.00p 26520
19/05/2017 238.00p 238.00p 237.90p 238.00p 200
18/05/2017 237.50p 238.00p 237.50p 238.00p 1920
17/05/2017 235.50p 238.00p 235.50p 237.50p 975
16/05/2017 231.50p 236.00p 231.00p 235.50p 10279
15/05/2017 234.50p 234.50p 232.50p 232.50p 7817
12/05/2017 243.00p 243.00p 234.50p 234.50p 17641
11/05/2017 243.50p 245.72p 243.00p 243.00p 14652
10/05/2017 246.50p 246.50p 243.49p 243.50p 5778
09/05/2017 245.50p 245.50p 245.10p 245.50p 10956
08/05/2017 245.50p 245.50p 241.00p 245.50p 13168
05/05/2017 247.50p 247.50p 245.09p 245.50p 14100
04/05/2017 248.50p 248.50p 247.00p 247.50p 3655
03/05/2017 249.50p 249.97p 248.00p 248.50p 5236
02/05/2017 250.00p 251.30p 247.00p 248.50p 15234
28/04/2017 253.00p 253.00p 252.20p 253.00p 1023
27/04/2017 253.00p 253.00p 253.00p 253.00p 0
26/04/2017 257.50p 259.65p 250.00p 253.00p 16787
25/04/2017 257.50p 257.50p 256.07p 257.50p 500
24/04/2017 257.50p 260.00p 255.80p 257.50p 3404
21/04/2017 257.50p 260.00p 255.80p 257.50p 1298
20/04/2017 258.50p 259.00p 255.75p 257.50p 3268
19/04/2017 258.50p 259.00p 258.50p 258.50p 769
18/04/2017 258.50p 259.40p 258.10p 258.50p 11378
13/04/2017 258.50p 258.50p 258.10p 258.50p 1019
12/04/2017 258.50p 260.00p 258.10p 258.50p 200
11/04/2017 258.50p 259.40p 258.10p 258.50p 691
10/04/2017 258.50p 260.00p 258.13p 258.50p 5882
07/04/2017 259.00p 259.00p 258.10p 258.50p 6485
06/04/2017 259.00p 259.00p 257.00p 259.00p 5324
05/04/2017 259.00p 260.00p 257.00p 259.00p 3380
04/04/2017 259.00p 259.40p 257.00p 259.00p 3543
03/04/2017 259.50p 261.00p 257.00p 259.00p 20440
31/03/2017 259.50p 259.80p 258.00p 259.50p 3507
30/03/2017 258.00p 259.50p 257.54p 259.50p 5611
29/03/2017 258.00p 259.00p 257.00p 258.00p 2291
28/03/2017 257.00p 259.00p 257.00p 258.00p 5385
27/03/2017 256.00p 258.00p 256.00p 257.00p 723
24/03/2017 256.00p 257.00p 255.00p 256.00p 3241
23/03/2017 257.00p 258.00p 255.20p 256.00p 1335
22/03/2017 257.50p 259.00p 255.00p 257.00p 1001
21/03/2017 265.00p 265.00p 256.00p 261.50p 14602
20/03/2017 254.00p 256.00p 251.00p 255.00p 9234
17/03/2017 254.00p 256.00p 250.80p 254.00p 924
16/03/2017 255.00p 260.00p 250.00p 254.00p 7830
15/03/2017 254.50p 259.49p 250.00p 255.00p 5692
14/03/2017 257.50p 257.50p 250.00p 254.50p 5812
13/03/2017 249.50p 260.00p 249.50p 257.50p 14396
10/03/2017 249.50p 249.50p 247.00p 249.50p 2713
09/03/2017 249.50p 255.00p 247.70p 249.50p 3625
08/03/2017 247.00p 249.95p 247.00p 249.50p 7270
07/03/2017 247.50p 250.00p 247.00p 247.00p 2285
06/03/2017 251.00p 251.00p 247.50p 247.50p 2075
03/03/2017 251.00p 251.00p 248.00p 251.00p 2585
02/03/2017 250.00p 255.00p 245.00p 247.50p 9389
01/03/2017 250.00p 259.00p 250.00p 250.00p 4686
28/02/2017 250.00p 254.00p 250.00p 250.00p 253
27/02/2017 250.50p 252.00p 250.50p 250.50p 4000
24/02/2017 250.50p 250.50p 248.00p 250.50p 1500
23/02/2017 250.50p 250.50p 250.50p 250.50p 0
22/02/2017 250.00p 252.00p 245.00p 250.50p 3321
21/02/2017 244.00p 250.00p 244.00p 250.00p 8930
20/02/2017 256.50p 256.50p 241.00p 244.00p 16135
17/02/2017 256.50p 260.10p 255.00p 256.50p 7004
16/02/2017 257.50p 257.50p 255.00p 257.50p 3506
15/02/2017 257.50p 257.50p 255.50p 257.50p 4000
14/02/2017 259.00p 260.00p 257.50p 257.50p 1233
13/02/2017 261.00p 261.00p 258.00p 259.00p 10132
10/02/2017 261.00p 262.45p 260.84p 261.00p 1031
09/02/2017 261.50p 261.50p 261.00p 261.00p 779
08/02/2017 262.50p 264.63p 262.45p 262.50p 1175
07/02/2017 263.00p 264.02p 260.50p 262.50p 36780
06/02/2017 268.50p 268.50p 262.00p 264.00p 8824
03/02/2017 268.50p 268.98p 268.25p 268.50p 25089
02/02/2017 269.00p 269.00p 268.37p 268.50p 25532
01/02/2017 269.00p 270.00p 268.00p 269.00p 823
31/01/2017 269.00p 269.20p 268.00p 268.50p 7177
30/01/2017 269.00p 269.00p 268.00p 269.00p 140
27/01/2017 269.00p 269.20p 269.00p 269.00p 200
26/01/2017 269.00p 269.00p 269.00p 269.00p 0
25/01/2017 269.00p 269.00p 268.00p 269.00p 9890
24/01/2017 270.50p 270.50p 269.00p 269.50p 3078
23/01/2017 273.50p 275.00p 269.00p 270.50p 8170
20/01/2017 275.50p 275.50p 274.00p 275.50p 4600

*Close Price adjusted for both dividends and splits