Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/11/2013 211.00p 214.50p 209.37p 212.50p 28069
18/11/2013 211.00p 215.00p 210.00p 211.00p 6728
15/11/2013 211.00p 214.00p 207.00p 211.00p 8646
14/11/2013 211.00p 212.20p 211.00p 211.00p 4271
13/11/2013 211.00p 212.50p 207.00p 211.00p 10618
12/11/2013 200.50p 212.90p 200.05p 211.00p 27997
11/11/2013 200.50p 203.00p 198.00p 200.50p 3822
08/11/2013 200.50p 200.50p 198.00p 200.50p 13403
07/11/2013 200.00p 200.50p 199.40p 200.50p 4044
06/11/2013 199.00p 200.00p 195.20p 200.00p 3057
05/11/2013 200.50p 200.50p 192.69p 199.00p 8382
04/11/2013 200.50p 200.50p 199.00p 200.50p 7743
01/11/2013 201.50p 202.90p 198.00p 200.50p 8124
31/10/2013 207.50p 207.50p 201.50p 201.50p 6934
30/10/2013 207.50p 207.50p 205.00p 207.50p 6734
29/10/2013 205.00p 210.00p 198.19p 206.50p 47469
28/10/2013 207.50p 210.00p 205.00p 205.00p 22066
25/10/2013 197.50p 210.00p 197.50p 207.50p 59527
24/10/2013 186.50p 200.00p 186.50p 197.50p 13755
23/10/2013 185.50p 190.00p 185.50p 186.50p 8410
22/10/2013 181.50p 188.00p 181.50p 185.50p 28671
21/10/2013 181.50p 187.00p 181.00p 181.50p 20960
18/10/2013 181.50p 187.50p 178.00p 181.50p 19968
17/10/2013 170.50p 181.50p 170.50p 181.50p 13504
16/10/2013 171.50p 174.99p 170.19p 170.50p 370
15/10/2013 183.00p 183.00p 169.12p 171.50p 20493
14/10/2013 162.50p 179.50p 162.00p 179.50p 8247
11/10/2013 162.50p 165.00p 162.50p 162.50p 2029
10/10/2013 162.50p 165.00p 160.00p 162.50p 20364
09/10/2013 156.50p 165.00p 155.25p 162.50p 18790
08/10/2013 157.50p 159.95p 157.50p 157.50p 6345
07/10/2013 157.50p 160.00p 155.01p 157.50p 33411
04/10/2013 167.50p 169.00p 148.00p 157.50p 75157
03/10/2013 177.50p 178.80p 169.00p 169.00p 10312
02/10/2013 181.50p 184.00p 177.50p 177.50p 34938
01/10/2013 161.50p 184.00p 161.50p 181.50p 15866
30/09/2013 161.50p 164.99p 160.10p 161.50p 2194
27/09/2013 155.50p 158.00p 155.50p 158.00p 4728
26/09/2013 155.50p 156.83p 155.50p 155.50p 8610
25/09/2013 155.50p 155.90p 155.01p 155.50p 2307
24/09/2013 154.50p 156.00p 153.00p 155.50p 24243
23/09/2013 155.00p 156.90p 154.50p 154.50p 3022
20/09/2013 155.00p 155.00p 154.00p 155.00p 0
19/09/2013 155.00p 155.00p 154.00p 155.00p 3219
18/09/2013 149.00p 155.50p 149.00p 155.00p 4098
17/09/2013 146.50p 153.00p 145.50p 149.00p 488
16/09/2013 142.50p 150.00p 142.50p 145.50p 6660
13/09/2013 142.50p 145.00p 142.50p 142.50p 2525
12/09/2013 142.50p 147.00p 142.50p 142.50p 535
11/09/2013 140.00p 144.00p 140.00p 140.00p 6010
10/09/2013 140.00p 142.00p 140.00p 140.00p 2209
09/09/2013 141.00p 145.00p 140.00p 140.00p 3882
06/09/2013 141.00p 141.00p 140.50p 141.00p 3000
05/09/2013 141.00p 145.00p 141.00p 141.00p 1067
04/09/2013 141.00p 141.00p 140.00p 141.00p 2393
03/09/2013 138.50p 142.00p 138.50p 141.00p 682
02/09/2013 136.00p 140.00p 135.00p 136.00p 2019
30/08/2013 132.50p 140.00p 132.50p 135.00p 4000
29/08/2013 132.50p 135.00p 131.00p 132.50p 0
28/08/2013 131.00p 135.00p 131.00p 132.50p 3494
27/08/2013 131.00p 134.99p 131.00p 131.00p 2100
23/08/2013 131.00p 131.00p 131.00p 131.00p 11333
22/08/2013 131.00p 131.00p 131.00p 131.00p 0
21/08/2013 131.00p 131.00p 131.00p 131.00p 1128
20/08/2013 131.00p 135.00p 128.00p 131.00p 0
19/08/2013 131.00p 135.00p 128.00p 131.00p 0
16/08/2013 130.50p 135.00p 128.00p 131.00p 43556
15/08/2013 130.50p 132.00p 128.00p 128.00p 27069
14/08/2013 130.50p 132.00p 130.50p 130.50p 700
13/08/2013 130.50p 131.00p 128.05p 130.50p 2617
12/08/2013 130.50p 131.75p 130.50p 130.50p 503
09/08/2013 130.00p 132.80p 127.00p 130.50p 14277
08/08/2013 129.00p 132.80p 129.00p 130.00p 6919
07/08/2013 127.50p 132.00p 125.10p 129.00p 4208
06/08/2013 122.00p 127.50p 122.00p 127.50p 14004
05/08/2013 120.50p 123.00p 120.00p 122.00p 9640
02/08/2013 123.00p 123.00p 116.00p 120.50p 18912
01/08/2013 123.50p 123.50p 120.00p 123.00p 12280
31/07/2013 131.50p 131.50p 120.00p 123.50p 14903
30/07/2013 131.50p 131.50p 128.07p 131.50p 619
29/07/2013 131.50p 131.50p 128.08p 131.50p 973
26/07/2013 131.50p 131.50p 129.25p 131.50p 5127
25/07/2013 131.50p 134.00p 125.00p 131.50p 0
24/07/2013 131.50p 131.50p 125.00p 131.50p 5800
23/07/2013 134.00p 134.00p 128.00p 131.50p 3367
22/07/2013 134.00p 134.00p 128.00p 134.00p 0
19/07/2013 134.00p 134.00p 128.00p 134.00p 5000
18/07/2013 134.00p 136.50p 130.00p 134.00p 0
17/07/2013 134.00p 136.50p 130.00p 134.00p 500
16/07/2013 134.00p 136.50p 130.00p 134.00p 0
15/07/2013 134.00p 136.50p 130.00p 134.00p 0
12/07/2013 136.50p 136.50p 130.00p 134.00p 15065
11/07/2013 138.61p 149.01p 131.75p 135.15p 22454
10/07/2013 147.52p 151.48p 147.52p 149.01p 470
09/07/2013 141.09p 148.51p 141.09p 146.04p 1430
08/07/2013 141.09p 143.51p 141.09p 141.09p 3385
05/07/2013 141.09p 142.57p 141.09p 141.09p 0
04/07/2013 141.09p 142.57p 141.09p 141.09p 0
03/07/2013 141.09p 142.57p 141.09p 141.09p 505
02/07/2013 141.09p 142.57p 141.09p 141.09p 5509
01/07/2013 141.09p 142.57p 140.59p 141.09p 1346
28/06/2013 141.09p 141.09p 138.66p 141.09p 7162
27/06/2013 141.09p 142.08p 138.61p 141.09p 0
26/06/2013 141.09p 142.08p 138.61p 141.09p 0
25/06/2013 142.08p 142.08p 138.61p 141.09p 5050
24/06/2013 142.08p 142.08p 141.19p 142.08p 0
21/06/2013 142.08p 142.08p 141.19p 142.08p 1490
20/06/2013 142.08p 142.08p 141.19p 142.08p 808
19/06/2013 141.09p 142.08p 141.09p 142.08p 1818
18/06/2013 141.09p 143.56p 141.09p 141.09p 696
17/06/2013 141.09p 143.51p 141.09p 141.09p 0
14/06/2013 141.09p 143.51p 141.09p 141.09p 0
13/06/2013 141.09p 143.51p 141.09p 141.09p 20
12/06/2013 139.60p 143.56p 139.60p 141.09p 3454
11/06/2013 139.60p 140.59p 138.61p 139.60p 0
10/06/2013 138.61p 140.59p 138.61p 139.60p 2020
07/06/2013 138.61p 139.60p 138.61p 138.61p 2525
06/06/2013 138.61p 138.61p 137.23p 138.61p 6065
05/06/2013 138.61p 141.09p 138.61p 138.61p 0
04/06/2013 141.09p 141.09p 139.35p 140.10p 124
03/06/2013 142.08p 142.08p 139.60p 141.09p 1008
31/05/2013 142.08p 142.08p 140.59p 142.08p 189680
30/05/2013 142.08p 142.08p 135.64p 142.08p 0
29/05/2013 142.08p 142.08p 135.64p 142.08p 9429
28/05/2013 142.08p 142.08p 138.61p 142.08p 4636
24/05/2013 142.08p 142.33p 138.61p 142.08p 13111
23/05/2013 142.08p 142.57p 140.59p 142.08p 0
22/05/2013 141.09p 142.57p 140.59p 142.08p 14754
21/05/2013 141.09p 141.09p 137.62p 141.09p 15150
20/05/2013 142.57p 142.57p 138.56p 141.09p 2404
17/05/2013 142.57p 142.57p 138.74p 142.57p 3737
16/05/2013 142.57p 142.57p 138.61p 142.57p 3030
15/05/2013 142.57p 142.57p 138.61p 142.57p 0
14/05/2013 142.57p 142.57p 138.61p 142.57p 1515
13/05/2013 142.57p 142.57p 139.60p 142.57p 490
10/05/2013 142.57p 142.57p 139.75p 142.57p 0
09/05/2013 142.57p 142.57p 139.75p 142.57p 1263
08/05/2013 140.10p 142.57p 138.56p 142.57p 761
07/05/2013 140.10p 140.10p 136.64p 140.10p 661
03/05/2013 140.10p 140.10p 136.63p 140.10p 3402
02/05/2013 140.10p 140.10p 136.63p 140.10p 0
01/05/2013 140.10p 140.10p 136.63p 140.10p 1010
30/04/2013 140.10p 140.10p 136.63p 140.10p 25250
29/04/2013 140.10p 140.10p 136.64p 140.10p 505
26/04/2013 140.10p 140.10p 139.92p 140.10p 0
25/04/2013 140.10p 140.10p 139.92p 140.10p 505
24/04/2013 142.57p 142.57p 136.63p 140.10p 2048
23/04/2013 142.57p 142.57p 140.59p 142.57p 606
22/04/2013 142.57p 142.57p 138.61p 142.57p 1010
19/04/2013 143.56p 143.56p 136.63p 142.57p 40674
18/04/2013 143.56p 143.56p 142.47p 143.56p 7810
17/04/2013 146.04p 146.04p 140.59p 143.56p 5359
16/04/2013 146.04p 146.04p 143.90p 146.04p 0
15/04/2013 146.04p 146.04p 143.90p 146.04p 3277
12/04/2013 146.04p 146.04p 144.50p 146.04p 415
11/04/2013 146.04p 146.04p 139.35p 146.04p 3030
10/04/2013 150.00p 150.00p 143.56p 146.04p 11009
09/04/2013 150.00p 150.49p 147.03p 150.00p 103
08/04/2013 147.03p 147.03p 143.56p 147.03p 0
05/04/2013 147.03p 147.03p 143.56p 147.03p 0
04/04/2013 147.03p 147.03p 143.56p 147.03p 10100
03/04/2013 147.03p 147.92p 143.66p 147.03p 12205
02/04/2013 147.03p 148.51p 146.85p 147.03p 14746
28/03/2013 148.51p 148.51p 146.53p 147.03p 1951
27/03/2013 148.51p 148.51p 146.63p 148.51p 2973
26/03/2013 148.51p 148.51p 147.53p 148.51p 0
25/03/2013 148.51p 148.51p 147.53p 148.51p 1838
22/03/2013 148.51p 148.51p 143.56p 148.51p 5711
21/03/2013 148.51p 149.50p 146.53p 148.51p 0
20/03/2013 149.50p 149.50p 146.53p 148.51p 2525
19/03/2013 149.50p 149.50p 148.71p 149.50p 7310
18/03/2013 149.50p 150.19p 148.71p 149.50p 1929
15/03/2013 149.50p 150.30p 148.51p 149.50p 0
14/03/2013 149.50p 150.30p 148.51p 149.50p 2357
13/03/2013 150.00p 150.39p 148.51p 149.50p 3948
12/03/2013 154.95p 154.95p 149.50p 150.00p 2039
11/03/2013 154.95p 154.95p 151.83p 154.95p 0
08/03/2013 154.95p 154.95p 151.83p 154.95p 1302
07/03/2013 154.45p 154.95p 151.48p 154.95p 4623
06/03/2013 149.50p 154.45p 149.50p 154.45p 25859
05/03/2013 155.94p 155.94p 148.51p 149.50p 10059
04/03/2013 155.94p 155.94p 155.44p 155.94p 909
01/03/2013 155.94p 155.94p 155.44p 155.94p 184
28/02/2013 155.94p 155.94p 155.84p 155.94p 318
27/02/2013 155.94p 155.94p 155.44p 155.94p 1313
26/02/2013 155.94p 156.14p 155.44p 155.94p 7104
25/02/2013 162.37p 162.37p 153.46p 155.94p 2020
22/02/2013 162.37p 162.37p 158.41p 162.37p 4945
21/02/2013 164.35p 164.35p 156.43p 162.37p 3535
20/02/2013 164.35p 164.35p 160.39p 164.35p 483
19/02/2013 164.35p 166.33p 158.41p 164.35p 0
18/02/2013 166.33p 166.33p 158.41p 164.35p 1111
15/02/2013 166.33p 166.33p 162.37p 166.33p 0
14/02/2013 166.33p 166.33p 162.37p 166.33p 1063
13/02/2013 165.34p 166.33p 162.37p 166.33p 6060
12/02/2013 165.34p 165.34p 162.37p 165.34p 19314
11/02/2013 165.34p 165.34p 162.37p 165.34p 2525
08/02/2013 165.34p 165.34p 161.36p 165.34p 2134
07/02/2013 166.33p 166.33p 162.37p 165.34p 2525
06/02/2013 167.82p 168.81p 163.36p 166.33p 0

*Close Price adjusted for both dividends and splits