Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/07/2022 260.00p 265.00p 250.00p 250.00p 29786
04/07/2022 257.50p 270.00p 250.00p 260.00p 1134
01/07/2022 265.00p 265.00p 250.00p 257.50p 24923
30/06/2022 272.50p 275.00p 260.00p 265.00p 116205
29/06/2022 272.50p 273.70p 266.50p 272.50p 595
28/06/2022 272.50p 274.00p 266.00p 272.50p 2686
27/06/2022 272.50p 275.90p 265.00p 272.50p 17578
24/06/2022 272.50p 276.00p 271.16p 272.50p 2775
23/06/2022 272.50p 277.80p 270.11p 272.50p 855
22/06/2022 272.50p 277.90p 265.00p 272.50p 14790
21/06/2022 272.50p 279.40p 269.50p 272.50p 7923
20/06/2022 260.00p 274.00p 255.00p 272.50p 34225
17/06/2022 265.00p 265.00p 256.00p 260.00p 51989
16/06/2022 272.50p 275.00p 260.00p 265.00p 4366
15/06/2022 272.50p 272.50p 265.00p 272.50p 5670
14/06/2022 272.50p 272.50p 265.00p 272.50p 985
13/06/2022 280.00p 285.00p 265.00p 265.00p 12540
10/06/2022 280.00p 283.40p 275.00p 280.00p 5881
09/06/2022 272.50p 294.60p 265.00p 280.00p 42437
08/06/2022 255.00p 275.00p 250.00p 267.50p 23953
07/06/2022 246.50p 260.00p 245.00p 255.00p 14083
06/06/2022 248.50p 257.00p 240.00p 246.50p 6287
03/06/2022 252.50p 260.00p 247.65p 248.50p 37450
02/06/2022 252.50p 260.00p 247.65p 248.50p 37450
01/06/2022 252.50p 260.00p 247.65p 248.50p 25450
31/05/2022 252.50p 252.50p 251.00p 252.50p 1832
30/05/2022 240.00p 260.00p 240.00p 252.50p 20461
27/05/2022 240.00p 245.00p 240.00p 240.00p 7543
26/05/2022 237.50p 245.00p 235.00p 240.00p 13726
25/05/2022 237.50p 245.00p 237.00p 237.50p 36440
24/05/2022 237.50p 245.00p 237.50p 237.50p 6332
23/05/2022 237.50p 245.00p 237.00p 237.50p 2154
20/05/2022 237.50p 245.00p 234.66p 237.50p 6012
19/05/2022 237.50p 245.00p 234.66p 237.50p 1897
18/05/2022 237.50p 254.00p 234.50p 237.50p 12014
17/05/2022 237.50p 247.00p 230.00p 247.00p 10271
16/05/2022 237.50p 240.50p 232.15p 237.50p 10579
13/05/2022 237.50p 241.68p 231.45p 237.50p 10175
12/05/2022 237.50p 239.00p 230.00p 237.50p 509
11/05/2022 237.50p 240.00p 232.22p 237.50p 58
10/05/2022 237.50p 245.00p 235.00p 237.50p 3839
09/05/2022 245.00p 250.00p 230.00p 235.00p 17311
06/05/2022 245.00p 246.77p 240.00p 245.00p 3532
05/05/2022 245.00p 246.77p 240.90p 245.00p 22996
04/05/2022 245.00p 247.00p 240.00p 245.00p 1839
03/05/2022 245.00p 247.90p 241.50p 245.00p 8022
02/05/2022 245.00p 250.00p 242.10p 245.00p 6763
29/04/2022 245.00p 250.00p 242.10p 245.00p 6763
28/04/2022 245.00p 248.00p 242.10p 245.00p 4955
27/04/2022 246.50p 251.00p 240.00p 245.00p 15287
26/04/2022 246.50p 251.00p 242.08p 246.50p 212
25/04/2022 245.00p 250.00p 240.00p 246.50p 20058
22/04/2022 245.00p 248.00p 240.00p 245.00p 20551
21/04/2022 245.00p 247.00p 241.00p 245.00p 3612
20/04/2022 257.50p 265.00p 241.00p 245.00p 31124
19/04/2022 255.00p 260.00p 245.00p 250.00p 43687
18/04/2022 262.50p 270.00p 250.00p 255.00p 6950
15/04/2022 262.50p 270.00p 250.00p 255.00p 6950
14/04/2022 262.50p 270.00p 250.00p 255.00p 6950
13/04/2022 267.50p 271.00p 255.00p 255.00p 4329
12/04/2022 267.50p 271.00p 261.00p 267.50p 3935
11/04/2022 257.50p 275.00p 255.00p 267.50p 37016
08/04/2022 257.50p 264.00p 252.75p 257.50p 6097
07/04/2022 257.50p 259.00p 251.00p 257.50p 4110
06/04/2022 260.00p 260.00p 250.00p 250.00p 16501
05/04/2022 265.00p 270.00p 255.00p 260.00p 9888
04/04/2022 265.00p 275.00p 262.00p 265.00p 4837
01/04/2022 265.00p 269.50p 260.00p 265.00p 2883
31/03/2022 285.00p 285.00p 260.00p 265.00p 24210
30/03/2022 290.00p 291.00p 280.00p 285.00p 8775
29/03/2022 297.50p 297.50p 288.00p 289.00p 3721
28/03/2022 302.50p 305.00p 295.00p 300.00p 5502
25/03/2022 305.00p 305.00p 300.00p 302.50p 9205
24/03/2022 312.50p 315.00p 300.00p 305.00p 21757
23/03/2022 282.50p 313.13p 282.50p 307.50p 48756
22/03/2022 282.50p 290.00p 275.00p 282.50p 21607
21/03/2022 305.00p 305.00p 275.00p 285.00p 29835
18/03/2022 307.50p 307.50p 300.00p 305.00p 2719
17/03/2022 310.00p 315.00p 300.00p 307.50p 5659
16/03/2022 310.00p 319.00p 300.00p 310.00p 79830
15/03/2022 317.50p 320.00p 305.00p 310.00p 17968
14/03/2022 300.00p 330.00p 294.00p 317.50p 45854
11/03/2022 315.00p 320.00p 297.60p 300.00p 46841
10/03/2022 272.50p 300.00p 270.00p 290.00p 41878
09/03/2022 270.00p 280.00p 265.00p 272.50p 11326
08/03/2022 270.00p 272.31p 262.00p 270.00p 6849
07/03/2022 270.00p 277.00p 261.00p 270.00p 3613
04/03/2022 270.00p 280.00p 265.00p 270.00p 1666
03/03/2022 265.00p 280.00p 260.00p 270.00p 3388
02/03/2022 270.00p 278.00p 260.00p 265.00p 6204
01/03/2022 265.00p 280.00p 260.00p 270.00p 4415
28/02/2022 265.00p 280.00p 260.00p 260.00p 8758
25/02/2022 252.50p 269.00p 252.50p 265.00p 6435
24/02/2022 255.00p 260.00p 245.00p 252.50p 19914
23/02/2022 257.50p 263.50p 256.00p 257.50p 1221
22/02/2022 257.50p 265.00p 250.00p 257.50p 6369
21/02/2022 257.50p 257.50p 250.00p 250.00p 8759
18/02/2022 257.50p 262.00p 252.00p 257.50p 5310
17/02/2022 257.50p 263.80p 254.95p 257.50p 3156
16/02/2022 257.50p 260.00p 254.50p 257.50p 1244
15/02/2022 257.50p 265.00p 252.00p 257.50p 11361
14/02/2022 257.50p 257.50p 251.00p 257.50p 17660
11/02/2022 257.50p 264.00p 250.00p 257.50p 9604
10/02/2022 257.50p 265.00p 252.00p 265.00p 16947
09/02/2022 257.50p 265.00p 250.00p 257.50p 10899
08/02/2022 257.50p 265.00p 257.00p 257.50p 7033
07/02/2022 257.50p 265.00p 252.00p 257.50p 8701
04/02/2022 253.50p 264.00p 250.00p 257.50p 14280
03/02/2022 245.50p 260.00p 240.00p 253.50p 40677
02/02/2022 245.50p 251.20p 237.00p 245.50p 7940
01/02/2022 245.50p 255.00p 245.50p 245.50p 4611
31/01/2022 237.50p 255.00p 237.00p 245.50p 10162
28/01/2022 232.50p 245.00p 230.00p 237.50p 12347
27/01/2022 230.00p 242.00p 227.50p 232.50p 7415
26/01/2022 227.50p 239.00p 225.00p 234.00p 12853
25/01/2022 227.50p 232.00p 222.00p 227.50p 2259
24/01/2022 227.50p 234.85p 226.00p 227.50p 11750
21/01/2022 232.50p 240.00p 220.00p 227.50p 8645
20/01/2022 230.00p 240.00p 220.00p 233.00p 26378
19/01/2022 225.00p 225.00p 220.00p 225.00p 4566
18/01/2022 232.50p 240.00p 220.00p 225.00p 36334
17/01/2022 243.50p 245.00p 226.00p 230.00p 43381
14/01/2022 245.00p 245.00p 240.00p 243.50p 13325
13/01/2022 247.50p 250.00p 240.00p 245.00p 12588
12/01/2022 250.00p 255.00p 247.50p 247.50p 2710
10/01/2022 252.50p 259.00p 245.00p 250.00p 11759
07/01/2022 252.50p 260.00p 250.00p 252.50p 21108
06/01/2022 252.50p 255.00p 248.75p 252.50p 3076
05/01/2022 260.00p 263.00p 250.00p 250.00p 28518
04/01/2022 242.50p 265.00p 242.50p 260.00p 47201
03/01/2022 237.50p 250.00p 237.50p 242.50p 9528
31/12/2021 237.50p 250.00p 237.50p 242.50p 9528
30/12/2021 232.50p 245.00p 225.00p 237.50p 19792
29/12/2021 232.50p 240.00p 232.50p 232.50p 8638
28/12/2021 232.50p 240.00p 232.50p 232.50p 5880
27/12/2021 232.50p 240.00p 232.50p 232.50p 5880
24/12/2021 232.50p 240.00p 232.50p 232.50p 5880
23/12/2021 232.50p 238.50p 229.00p 233.00p 19063
22/12/2021 235.00p 260.00p 218.90p 240.00p 54509
21/12/2021 252.50p 256.50p 246.10p 250.00p 10139
20/12/2021 252.50p 258.00p 246.00p 255.00p 12634
17/12/2021 252.50p 257.00p 245.00p 252.50p 8529
16/12/2021 260.00p 264.00p 250.00p 257.00p 19119
15/12/2021 260.00p 261.85p 255.00p 260.00p 10332
14/12/2021 260.00p 261.85p 255.00p 260.00p 6968
13/12/2021 265.00p 270.00p 255.00p 260.00p 6182
10/12/2021 265.00p 270.00p 260.00p 265.00p 8607
09/12/2021 265.00p 265.00p 260.00p 260.00p 13763
08/12/2021 270.00p 270.00p 260.00p 265.00p 21263
07/12/2021 267.50p 272.75p 261.00p 267.50p 5140
06/12/2021 267.50p 268.00p 261.00p 267.50p 20292
03/12/2021 267.50p 274.11p 260.60p 267.50p 5988
02/12/2021 270.00p 275.00p 260.00p 265.00p 13722
01/12/2021 270.00p 271.00p 265.10p 270.00p 11007
30/11/2021 277.50p 280.00p 265.00p 270.00p 13271
29/11/2021 277.50p 279.50p 275.00p 277.50p 12207
26/11/2021 280.00p 290.00p 275.00p 277.50p 21301
25/11/2021 277.50p 295.00p 271.00p 280.00p 34329
24/11/2021 285.00p 285.00p 277.00p 285.00p 9645
23/11/2021 285.00p 295.00p 275.00p 290.00p 20871
22/11/2021 290.00p 295.00p 280.00p 285.00p 20464
19/11/2021 288.50p 295.00p 285.00p 290.00p 6774
18/11/2021 300.00p 300.00p 285.00p 290.00p 20373
17/11/2021 310.00p 315.00p 295.00p 300.00p 18210
16/11/2021 310.00p 313.00p 305.50p 310.00p 979
15/11/2021 310.00p 313.00p 310.00p 310.00p 2392
12/11/2021 310.00p 313.00p 305.80p 310.00p 6865
11/11/2021 302.50p 315.00p 300.00p 310.00p 9420
10/11/2021 297.50p 310.00p 290.00p 302.50p 21383
09/11/2021 310.00p 315.00p 290.00p 295.00p 31613
08/11/2021 315.00p 315.00p 305.00p 310.00p 13646
05/11/2021 315.00p 320.00p 310.50p 315.00p 1769
04/11/2021 315.00p 320.00p 310.00p 315.00p 21369
03/11/2021 335.00p 345.00p 310.00p 316.50p 15742
02/11/2021 347.50p 347.50p 332.44p 337.50p 7358
01/11/2021 345.00p 349.40p 340.00p 345.00p 8802
29/10/2021 352.50p 355.00p 340.00p 345.00p 22194
28/10/2021 350.00p 365.00p 340.00p 355.00p 45020
27/10/2021 342.00p 350.00p 340.00p 340.00p 41343
26/10/2021 322.50p 344.50p 315.00p 340.00p 86073
25/10/2021 315.00p 325.00p 305.00p 320.00p 45866
22/10/2021 295.00p 325.00p 295.00p 310.00p 62749
21/10/2021 290.00p 300.00p 288.00p 295.00p 12853
20/10/2021 287.50p 295.00p 285.00p 290.00p 10640
19/10/2021 290.00p 295.00p 283.28p 285.00p 49574
18/10/2021 322.50p 330.00p 285.00p 285.00p 80208
15/10/2021 320.00p 322.50p 310.00p 322.50p 9650
14/10/2021 327.50p 330.00p 314.29p 322.50p 14374
13/10/2021 340.00p 342.90p 320.00p 328.00p 12554
12/10/2021 340.00p 340.00p 335.50p 336.00p 5644
11/10/2021 342.50p 350.00p 335.00p 335.00p 13701
08/10/2021 347.50p 354.00p 340.00p 354.00p 7702
07/10/2021 350.00p 355.00p 338.00p 346.00p 7014
06/10/2021 352.50p 360.00p 340.00p 350.00p 27483
05/10/2021 355.00p 365.00p 345.00p 350.00p 16598
04/10/2021 355.00p 362.60p 354.00p 355.00p 6450
01/10/2021 355.00p 359.00p 344.00p 350.00p 7068
30/09/2021 320.00p 362.60p 320.00p 355.00p 13725
29/09/2021 302.50p 330.00p 300.00p 317.50p 14344
28/09/2021 302.50p 310.00p 300.00p 310.00p 1783

*Close Price adjusted for both dividends and splits