Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/07/2016 211.50p 213.90p 210.00p 211.50p 649
18/07/2016 211.50p 211.50p 210.00p 211.50p 800
15/07/2016 211.50p 214.00p 210.00p 211.50p 407
14/07/2016 211.50p 214.00p 211.50p 211.50p 2600
13/07/2016 211.50p 215.00p 210.00p 211.50p 5037
12/07/2016 210.00p 215.00p 210.00p 211.50p 2467
11/07/2016 207.50p 215.00p 207.50p 210.00p 5062
08/07/2016 208.00p 208.00p 207.50p 207.50p 208
07/07/2016 208.50p 212.00p 207.60p 208.00p 2309
06/07/2016 208.50p 208.50p 208.50p 208.50p 0
05/07/2016 208.50p 210.00p 208.50p 208.50p 3319
04/07/2016 208.50p 210.60p 206.00p 208.50p 16100
01/07/2016 205.50p 212.00p 205.50p 208.50p 7000
30/06/2016 205.50p 210.00p 205.50p 205.50p 4964
29/06/2016 205.50p 209.00p 202.00p 205.50p 2414
28/06/2016 205.50p 210.00p 203.25p 205.50p 1173
27/06/2016 205.50p 210.00p 205.50p 205.50p 8083
24/06/2016 205.00p 205.50p 198.27p 205.50p 8046
23/06/2016 208.50p 212.00p 208.50p 208.50p 13266
22/06/2016 207.50p 210.00p 207.45p 208.50p 1564
21/06/2016 207.50p 210.00p 203.00p 207.50p 18933
20/06/2016 206.00p 209.60p 204.00p 207.50p 5085
17/06/2016 206.00p 210.00p 203.68p 206.00p 2192
16/06/2016 203.00p 210.00p 203.00p 206.00p 16113
15/06/2016 206.50p 206.50p 201.00p 203.00p 13471
14/06/2016 212.00p 212.00p 202.00p 206.50p 11477
13/06/2016 215.25p 215.25p 210.50p 212.00p 12855
10/06/2016 215.25p 215.25p 212.50p 215.25p 6616
09/06/2016 215.25p 215.25p 215.25p 215.25p 0
08/06/2016 215.25p 215.69p 215.00p 215.25p 3918
07/06/2016 215.25p 215.25p 212.50p 215.25p 525
06/06/2016 220.00p 220.00p 212.00p 217.00p 13187
03/06/2016 220.00p 221.00p 220.00p 220.00p 207
02/06/2016 220.00p 220.00p 220.00p 220.00p 0
01/06/2016 220.00p 221.40p 210.00p 220.00p 8714
31/05/2016 220.00p 221.00p 220.00p 220.00p 1305
27/05/2016 220.00p 221.40p 220.00p 220.00p 18
26/05/2016 221.00p 223.00p 215.11p 220.00p 2614
25/05/2016 221.00p 221.00p 221.00p 221.00p 5000
24/05/2016 220.00p 221.00p 217.00p 221.00p 363
23/05/2016 218.50p 218.50p 218.50p 218.50p 21405
20/05/2016 218.50p 218.50p 215.00p 218.50p 1425
19/05/2016 218.50p 220.00p 215.00p 218.50p 642
18/05/2016 218.50p 218.50p 215.00p 218.50p 134
17/05/2016 218.50p 218.50p 215.00p 218.50p 191
16/05/2016 217.50p 222.00p 217.50p 218.50p 939
13/05/2016 217.50p 220.00p 217.50p 217.50p 321
12/05/2016 218.50p 221.11p 211.00p 217.50p 11927
11/05/2016 218.00p 218.50p 218.00p 218.50p 0
10/05/2016 218.00p 220.90p 213.00p 218.00p 1603
09/05/2016 221.00p 221.00p 217.00p 218.00p 644
06/05/2016 221.00p 225.00p 221.00p 221.00p 244
05/05/2016 221.50p 221.50p 218.00p 221.00p 1500
04/05/2016 221.50p 221.50p 221.50p 221.50p 0
03/05/2016 221.50p 225.00p 218.00p 221.50p 2104
29/04/2016 221.50p 224.00p 216.42p 221.50p 5747
28/04/2016 221.00p 224.00p 218.00p 221.50p 1964
27/04/2016 221.00p 221.00p 221.00p 221.00p 0
26/04/2016 221.00p 221.00p 221.00p 221.00p 0
25/04/2016 221.00p 225.00p 219.80p 221.00p 1956
22/04/2016 223.00p 225.47p 216.00p 221.00p 4603
21/04/2016 226.00p 227.00p 224.00p 226.00p 16103
20/04/2016 228.00p 228.00p 225.00p 226.00p 7194
19/04/2016 227.00p 229.00p 222.00p 228.00p 10856
18/04/2016 225.50p 230.00p 223.97p 227.00p 13207
15/04/2016 222.50p 227.00p 222.00p 225.50p 1221
14/04/2016 215.00p 227.00p 215.00p 222.50p 3468
13/04/2016 210.50p 218.96p 210.50p 215.00p 6580
12/04/2016 210.00p 215.00p 210.00p 210.50p 1700
11/04/2016 210.00p 215.00p 210.00p 210.00p 500
08/04/2016 210.00p 214.00p 210.00p 210.00p 468
07/04/2016 210.00p 210.00p 210.00p 210.00p 0
06/04/2016 210.00p 214.00p 210.00p 210.00p 5373
05/04/2016 210.00p 214.90p 210.00p 210.00p 3300
04/04/2016 210.00p 210.00p 210.00p 210.00p 7000
01/04/2016 206.00p 215.00p 206.00p 210.00p 4273
31/03/2016 204.00p 206.50p 204.00p 206.00p 3150
30/03/2016 204.00p 204.60p 204.00p 204.00p 1500
29/03/2016 203.50p 207.00p 200.00p 204.00p 12524
24/03/2016 203.50p 207.00p 200.00p 203.50p 14767
23/03/2016 203.50p 206.09p 203.00p 203.50p 2969
22/03/2016 201.50p 203.53p 201.50p 203.50p 5088
21/03/2016 204.50p 207.00p 199.00p 201.50p 5932
18/03/2016 196.50p 207.00p 196.50p 204.50p 21585
17/03/2016 193.50p 204.00p 189.00p 200.50p 14142
16/03/2016 192.50p 194.15p 190.00p 193.50p 1418
15/03/2016 187.00p 192.50p 187.00p 192.50p 8970
14/03/2016 187.00p 188.00p 187.00p 187.00p 2328
11/03/2016 187.00p 189.50p 187.00p 187.00p 9893
10/03/2016 185.00p 188.00p 185.00p 185.50p 1918
09/03/2016 182.75p 186.00p 182.75p 185.00p 1759
08/03/2016 185.00p 185.00p 179.00p 182.75p 5962
07/03/2016 184.50p 185.57p 179.20p 185.00p 5440
04/03/2016 184.50p 186.00p 184.50p 184.50p 2684
03/03/2016 187.00p 188.00p 183.00p 184.50p 9819
02/03/2016 187.00p 187.00p 185.00p 187.00p 3808
01/03/2016 187.00p 187.00p 187.00p 187.00p 0
29/02/2016 187.00p 187.00p 186.60p 187.00p 233
26/02/2016 187.00p 187.00p 185.00p 187.00p 2462
25/02/2016 187.00p 187.40p 187.00p 187.00p 102
24/02/2016 186.00p 188.09p 185.09p 187.00p 10137
23/02/2016 186.00p 186.00p 185.22p 186.00p 7
22/02/2016 186.75p 186.75p 183.50p 186.00p 1850
19/02/2016 186.75p 186.75p 186.75p 186.75p 0
18/02/2016 186.75p 188.00p 183.50p 186.75p 2800
17/02/2016 186.75p 186.75p 186.75p 186.75p 0
16/02/2016 186.75p 186.75p 186.10p 186.75p 53
15/02/2016 189.00p 189.00p 181.00p 186.75p 5850
12/02/2016 188.50p 189.00p 185.00p 189.00p 874
11/02/2016 188.50p 188.50p 188.50p 188.50p 0
10/02/2016 188.50p 188.50p 188.00p 188.50p 420
09/02/2016 188.50p 188.50p 188.00p 188.50p 260
08/02/2016 188.50p 188.50p 188.50p 188.50p 0
05/02/2016 188.50p 188.50p 185.00p 188.50p 1760
04/02/2016 188.50p 188.50p 185.00p 188.50p 4980
03/02/2016 189.00p 189.67p 183.00p 188.50p 29274
02/02/2016 190.50p 190.50p 184.00p 189.00p 3566
01/02/2016 190.50p 190.50p 187.00p 190.50p 3500
29/01/2016 189.50p 190.50p 188.00p 190.50p 369
28/01/2016 189.50p 189.50p 188.00p 189.50p 21
27/01/2016 191.25p 191.25p 187.50p 189.50p 61
26/01/2016 191.25p 191.25p 188.00p 191.25p 4400
25/01/2016 191.50p 191.50p 188.00p 191.25p 1139
22/01/2016 191.50p 191.50p 188.00p 191.50p 7898
21/01/2016 202.25p 202.25p 190.00p 191.50p 3321
20/01/2016 205.00p 205.00p 196.00p 202.25p 5412
19/01/2016 205.00p 205.00p 200.30p 205.00p 1587
18/01/2016 205.00p 206.40p 205.00p 205.00p 48
15/01/2016 205.00p 205.00p 201.00p 205.00p 166
14/01/2016 205.00p 205.00p 205.00p 205.00p 0
13/01/2016 205.00p 205.00p 200.00p 205.00p 1563
12/01/2016 205.00p 205.00p 200.00p 205.00p 319
11/01/2016 205.00p 205.00p 205.00p 205.00p 0
08/01/2016 205.00p 205.00p 201.30p 205.00p 292
07/01/2016 205.00p 205.00p 200.00p 205.00p 502
06/01/2016 205.00p 205.00p 205.00p 205.00p 0
05/01/2016 205.00p 205.00p 200.00p 205.00p 1049
04/01/2016 205.00p 206.40p 201.30p 205.00p 1418
31/12/2015 205.00p 210.00p 205.00p 205.00p 693
30/12/2015 205.00p 205.00p 205.00p 205.00p 0
29/12/2015 205.00p 205.00p 205.00p 205.00p 0
24/12/2015 205.00p 205.00p 205.00p 205.00p 0
23/12/2015 205.00p 205.00p 201.30p 205.00p 759
22/12/2015 205.00p 205.00p 201.30p 205.00p 216
21/12/2015 205.00p 206.40p 205.00p 205.00p 169
18/12/2015 205.00p 205.00p 205.00p 205.00p 0
17/12/2015 205.00p 206.40p 200.00p 205.00p 450
16/12/2015 205.00p 209.00p 205.00p 205.00p 148
15/12/2015 205.00p 205.00p 202.10p 205.00p 2332
14/12/2015 205.00p 208.80p 205.00p 205.00p 3110
11/12/2015 207.00p 207.00p 201.00p 205.00p 2430
10/12/2015 207.50p 207.50p 203.00p 207.00p 2182
09/12/2015 207.50p 207.50p 207.50p 207.50p 0
08/12/2015 209.00p 209.00p 200.00p 207.50p 5649
07/12/2015 210.50p 210.50p 205.00p 209.00p 152
04/12/2015 210.50p 211.40p 206.00p 210.50p 3198
03/12/2015 210.25p 210.50p 205.50p 210.50p 4300
02/12/2015 210.25p 210.25p 208.35p 210.25p 2877
01/12/2015 210.25p 210.25p 208.35p 210.25p 1290
30/11/2015 210.25p 210.25p 205.50p 210.25p 1802
27/11/2015 210.25p 210.25p 207.69p 210.25p 1138
26/11/2015 210.25p 210.25p 210.25p 210.25p 0
25/11/2015 211.75p 211.75p 206.55p 210.25p 802
24/11/2015 211.75p 211.75p 208.00p 211.75p 13024
23/11/2015 211.75p 212.59p 208.00p 211.75p 2469
20/11/2015 212.50p 212.50p 210.00p 211.75p 500
19/11/2015 212.50p 212.50p 212.50p 212.50p 0
18/11/2015 214.50p 214.50p 210.00p 212.50p 2473
17/11/2015 214.50p 214.50p 210.00p 214.50p 1000
16/11/2015 213.50p 215.88p 213.50p 214.50p 8435
13/11/2015 213.50p 215.88p 213.50p 213.50p 2837
12/11/2015 215.00p 217.11p 213.20p 213.50p 44177
11/11/2015 213.50p 217.11p 212.00p 215.00p 12529
10/11/2015 213.50p 213.50p 213.00p 213.50p 4455
09/11/2015 213.50p 213.50p 208.00p 213.50p 5675
06/11/2015 213.50p 213.50p 206.00p 213.50p 4802
05/11/2015 213.50p 213.50p 213.50p 213.50p 0
04/11/2015 213.50p 213.50p 210.00p 213.50p 1000
03/11/2015 214.50p 216.11p 213.50p 213.50p 4600
02/11/2015 214.50p 214.50p 214.50p 214.50p 0
30/10/2015 214.50p 214.50p 212.00p 214.50p 1400
29/10/2015 216.25p 217.00p 212.00p 214.50p 3414
28/10/2015 222.50p 222.50p 216.00p 216.50p 13641
27/10/2015 224.50p 224.50p 220.00p 222.50p 3656
26/10/2015 224.50p 225.52p 223.00p 224.50p 1458
23/10/2015 224.50p 224.50p 223.00p 224.50p 444
22/10/2015 227.00p 227.00p 220.00p 224.50p 4326
21/10/2015 227.00p 227.00p 224.00p 227.00p 10836
20/10/2015 227.00p 227.00p 227.00p 227.00p 0
19/10/2015 227.00p 227.00p 224.00p 227.00p 2000
16/10/2015 227.00p 227.00p 224.00p 227.00p 936
15/10/2015 227.00p 227.00p 225.70p 227.00p 437
14/10/2015 227.00p 227.00p 225.80p 227.00p 100
13/10/2015 227.00p 227.00p 224.00p 227.00p 36
12/10/2015 227.00p 228.74p 222.00p 227.00p 24407
09/10/2015 227.00p 227.96p 227.00p 227.00p 1741
08/10/2015 227.00p 227.00p 227.00p 227.00p 0
07/10/2015 227.00p 230.00p 226.10p 227.00p 3297
06/10/2015 227.00p 227.00p 226.40p 227.00p 59
05/10/2015 227.00p 230.12p 222.00p 227.00p 15482

*Close Price adjusted for both dividends and splits