Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/02/2014 246.00p 259.00p 245.00p 254.00p 4931
17/02/2014 246.00p 250.00p 245.00p 246.00p 8516
14/02/2014 246.00p 246.00p 244.00p 246.00p 40500
13/02/2014 246.00p 249.88p 246.00p 246.00p 800
12/02/2014 242.50p 249.94p 240.00p 246.00p 96582
11/02/2014 240.00p 243.90p 240.00p 240.00p 6978
10/02/2014 240.00p 245.00p 240.00p 240.00p 2545
07/02/2014 240.00p 245.00p 235.00p 240.00p 3025
06/02/2014 240.00p 243.00p 235.00p 240.00p 73977
05/02/2014 241.00p 241.00p 237.00p 240.00p 600
04/02/2014 241.00p 242.70p 241.00p 241.00p 3077
03/02/2014 240.50p 243.00p 240.50p 241.00p 1672
31/01/2014 243.50p 246.50p 240.50p 240.50p 3458
30/01/2014 243.50p 246.50p 240.07p 243.50p 4254
29/01/2014 244.50p 247.00p 243.50p 243.50p 4257
28/01/2014 241.00p 246.99p 239.00p 244.50p 2794
27/01/2014 247.50p 248.00p 238.10p 241.00p 34280
24/01/2014 247.50p 249.25p 245.05p 247.50p 6690
23/01/2014 247.50p 249.30p 245.00p 247.50p 4514
22/01/2014 247.50p 249.35p 247.50p 247.50p 36126
21/01/2014 247.50p 249.95p 245.00p 247.50p 3610
20/01/2014 247.50p 249.95p 247.50p 247.50p 16069
17/01/2014 247.50p 249.90p 247.50p 247.50p 11352
16/01/2014 247.50p 250.00p 247.50p 247.50p 8570
15/01/2014 247.50p 249.90p 246.20p 247.50p 23294
14/01/2014 244.00p 247.90p 242.70p 247.50p 12755
13/01/2014 244.00p 246.95p 244.00p 244.00p 13771
10/01/2014 244.00p 247.50p 242.65p 244.00p 9857
09/01/2014 245.00p 249.00p 243.10p 244.00p 10788
08/01/2014 245.00p 250.00p 243.10p 245.00p 14668
07/01/2014 245.00p 250.00p 245.00p 245.00p 22867
06/01/2014 227.50p 250.00p 226.50p 245.00p 60135
03/01/2014 226.50p 229.92p 224.43p 226.50p 25985
02/01/2014 229.00p 232.00p 220.00p 226.50p 39195
31/12/2013 229.00p 230.00p 225.00p 229.00p 1561
30/12/2013 236.00p 238.00p 225.00p 229.00p 12606
27/12/2013 239.00p 241.00p 230.00p 236.00p 172995
24/12/2013 242.50p 242.50p 235.00p 239.00p 1659
23/12/2013 242.50p 242.50p 235.00p 242.50p 174828
20/12/2013 242.50p 242.50p 240.00p 242.50p 5967
19/12/2013 242.50p 243.50p 235.00p 242.50p 5499
18/12/2013 242.50p 243.50p 242.45p 242.50p 3315
17/12/2013 243.50p 244.20p 241.00p 242.50p 3318
16/12/2013 243.50p 244.90p 241.00p 243.50p 1220
13/12/2013 248.50p 248.85p 240.00p 243.50p 19403
12/12/2013 245.00p 250.00p 245.00p 247.50p 16304
11/12/2013 248.50p 248.50p 235.00p 245.00p 7305
10/12/2013 248.50p 248.50p 247.00p 248.50p 5761
09/12/2013 247.00p 249.50p 247.00p 248.50p 5240
06/12/2013 246.50p 248.00p 245.10p 247.00p 63243
05/12/2013 259.00p 260.00p 240.00p 247.50p 45707
04/12/2013 278.50p 280.25p 257.00p 259.00p 60245
03/12/2013 271.50p 290.00p 269.00p 274.00p 36908
02/12/2013 251.50p 280.00p 251.50p 269.00p 52227
29/11/2013 242.50p 257.00p 240.00p 251.50p 14215
28/11/2013 240.00p 243.00p 237.75p 240.00p 3239
27/11/2013 240.00p 245.00p 237.50p 240.00p 9583
26/11/2013 241.50p 245.00p 237.10p 240.00p 19329
25/11/2013 237.50p 248.00p 235.00p 241.50p 24312
22/11/2013 229.50p 240.00p 228.00p 235.00p 19578
21/11/2013 217.50p 232.90p 217.50p 229.50p 44392
20/11/2013 212.50p 220.00p 212.50p 217.50p 28499
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

*Close Price adjusted for both dividends and splits