Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/03/2018 120.50p 120.50p 118.50p 118.50p 12672
27/03/2018 120.50p 120.50p 117.00p 120.50p 4372
26/03/2018 124.50p 124.50p 117.00p 120.50p 3805
23/03/2018 124.50p 125.83p 122.19p 124.50p 277
22/03/2018 123.50p 125.53p 121.00p 124.50p 2600
21/03/2018 125.50p 125.53p 123.00p 123.50p 3519
20/03/2018 123.50p 127.00p 123.50p 125.50p 7080
19/03/2018 121.00p 124.30p 121.00p 123.50p 5894
16/03/2018 121.00p 123.00p 121.00p 121.00p 271
15/03/2018 121.50p 121.50p 117.00p 121.00p 3343
14/03/2018 134.00p 134.00p 121.50p 121.50p 2890
13/03/2018 135.00p 135.00p 130.00p 134.00p 3798
12/03/2018 135.00p 135.00p 130.00p 135.00p 2500
09/03/2018 135.00p 135.00p 133.00p 135.00p 873
08/03/2018 135.00p 135.00p 130.00p 135.00p 200
07/03/2018 135.00p 135.00p 130.00p 135.00p 500
06/03/2018 135.00p 135.00p 135.00p 135.00p 0
05/03/2018 135.00p 135.00p 130.00p 135.00p 7209
02/03/2018 135.00p 135.00p 130.00p 135.00p 1289
01/03/2018 136.00p 136.00p 132.00p 135.00p 2000
28/02/2018 137.00p 137.00p 133.60p 136.00p 1924
27/02/2018 137.50p 137.50p 136.00p 137.00p 314
26/02/2018 137.50p 138.00p 133.20p 137.50p 524
23/02/2018 139.50p 141.10p 133.00p 137.50p 5210
22/02/2018 139.50p 139.50p 137.50p 139.50p 3500
21/02/2018 139.50p 142.00p 138.75p 139.50p 4330
20/02/2018 139.50p 142.00p 138.50p 139.50p 2548
19/02/2018 139.50p 142.00p 137.00p 139.50p 5410
16/02/2018 139.50p 139.50p 138.50p 139.50p 547
15/02/2018 138.50p 140.00p 135.00p 139.50p 4584
14/02/2018 138.50p 138.50p 137.10p 138.50p 1792
13/02/2018 137.50p 138.50p 135.00p 138.50p 9446
12/02/2018 136.50p 137.50p 133.00p 137.50p 4617
09/02/2018 144.00p 144.00p 132.00p 135.00p 3018
08/02/2018 147.00p 147.00p 140.00p 145.50p 4087
07/02/2018 147.00p 148.63p 142.10p 147.00p 8231
06/02/2018 156.00p 158.00p 142.10p 147.00p 5538
05/02/2018 163.00p 163.00p 157.00p 159.50p 1111
02/02/2018 166.00p 166.00p 160.00p 163.00p 4954
01/02/2018 167.00p 167.80p 164.00p 166.00p 1595
31/01/2018 167.50p 169.40p 165.00p 167.00p 979
30/01/2018 167.50p 167.50p 167.50p 167.50p 5897
29/01/2018 167.50p 169.50p 166.30p 167.50p 1977
26/01/2018 167.50p 169.50p 166.30p 167.50p 3500
25/01/2018 167.50p 169.00p 165.00p 167.50p 2834
24/01/2018 170.00p 170.00p 166.25p 167.50p 15672
23/01/2018 167.50p 170.00p 165.00p 167.50p 3325
22/01/2018 172.00p 172.00p 167.00p 167.50p 9231
19/01/2018 172.00p 175.90p 168.00p 172.00p 3668
18/01/2018 172.00p 172.00p 167.00p 172.00p 1412
17/01/2018 173.50p 173.72p 167.00p 172.00p 4779
16/01/2018 174.50p 175.67p 170.00p 173.50p 3616
15/01/2018 174.50p 175.67p 174.50p 174.50p 874
12/01/2018 174.50p 174.88p 171.00p 174.50p 1101
11/01/2018 174.50p 175.00p 174.50p 174.50p 2000
10/01/2018 174.50p 174.50p 174.50p 174.50p 0
09/01/2018 174.50p 175.00p 174.50p 174.50p 793
08/01/2018 174.50p 175.67p 171.00p 174.50p 3910
05/01/2018 174.50p 175.67p 170.12p 172.00p 5445
04/01/2018 175.50p 176.41p 170.40p 174.50p 5847
03/01/2018 177.00p 177.00p 173.00p 175.50p 1154
02/01/2018 182.50p 182.50p 174.75p 177.00p 8504
29/12/2017 182.50p 183.00p 182.50p 182.50p 200
28/12/2017 179.00p 182.50p 178.00p 182.50p 1763
27/12/2017 173.00p 179.40p 172.00p 179.00p 61467
22/12/2017 172.00p 173.74p 172.00p 173.00p 4657
21/12/2017 171.00p 172.00p 171.00p 172.00p 0
20/12/2017 171.00p 171.00p 171.00p 171.00p 45
19/12/2017 171.00p 171.00p 170.00p 171.00p 4325
18/12/2017 171.00p 171.60p 171.00p 171.00p 2182
15/12/2017 171.00p 171.00p 170.00p 171.00p 2339
14/12/2017 171.00p 171.00p 171.00p 171.00p 7000
13/12/2017 171.00p 172.00p 171.00p 171.00p 580
12/12/2017 171.00p 171.60p 170.00p 171.00p 1012
11/12/2017 171.00p 171.00p 171.00p 171.00p 0
08/12/2017 171.00p 171.00p 167.54p 171.00p 1319
07/12/2017 171.00p 172.00p 170.00p 171.00p 2854
06/12/2017 171.00p 171.00p 170.00p 171.00p 2500
05/12/2017 171.00p 171.00p 170.00p 170.00p 800
04/12/2017 171.00p 172.00p 170.20p 171.00p 6703
01/12/2017 176.00p 176.00p 170.00p 173.50p 2694
30/11/2017 181.00p 181.00p 172.00p 176.00p 7362
29/11/2017 186.00p 186.00p 181.00p 181.00p 7569
28/11/2017 191.50p 191.50p 180.00p 186.00p 20708
27/11/2017 193.00p 193.00p 191.50p 191.50p 9202
24/11/2017 193.50p 193.50p 192.25p 193.00p 1162
23/11/2017 194.50p 194.50p 192.33p 193.50p 2155
22/11/2017 195.00p 195.00p 192.50p 194.50p 225
21/11/2017 195.00p 195.00p 195.00p 195.00p 0
20/11/2017 195.00p 195.00p 192.00p 195.00p 1041
17/11/2017 195.00p 195.00p 195.00p 195.00p 0
16/11/2017 195.00p 195.00p 190.41p 195.00p 4842
15/11/2017 195.00p 198.00p 195.00p 195.00p 46
14/11/2017 195.00p 195.00p 195.00p 195.00p 2816
13/11/2017 195.00p 195.00p 195.00p 195.00p 510
10/11/2017 195.00p 195.00p 192.60p 195.00p 1000
09/11/2017 195.00p 196.50p 195.00p 195.00p 6580
08/11/2017 195.00p 196.80p 193.00p 195.00p 3534
07/11/2017 195.00p 196.00p 195.00p 195.00p 2127
06/11/2017 193.50p 196.50p 190.00p 195.00p 2373
03/11/2017 194.50p 194.50p 192.00p 193.50p 518
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

*Close Price adjusted for both dividends and splits