Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
05/02/2013 168.81p 168.81p 163.36p 165.34p 12585
04/02/2013 168.81p 169.70p 163.36p 168.81p 10296
01/02/2013 168.81p 168.81p 166.04p 168.81p 2020
31/01/2013 168.81p 169.80p 167.82p 168.81p 0
30/01/2013 168.81p 169.80p 167.82p 168.81p 6565
29/01/2013 167.82p 170.30p 167.82p 167.82p 1010
28/01/2013 167.82p 167.82p 165.54p 167.82p 1508
25/01/2013 167.82p 167.82p 165.54p 167.82p 3563
24/01/2013 167.82p 167.85p 165.54p 167.82p 16139
23/01/2013 167.82p 167.82p 166.33p 167.82p 1010
22/01/2013 160.89p 168.32p 158.41p 167.82p 8056
21/01/2013 158.41p 158.41p 156.63p 158.41p 1010
18/01/2013 158.41p 158.41p 156.58p 158.41p 16361
17/01/2013 158.41p 159.90p 156.46p 158.41p 11523
16/01/2013 157.92p 159.40p 157.92p 158.41p 47088
15/01/2013 156.93p 158.41p 156.93p 157.92p 2172
14/01/2013 154.45p 156.93p 153.49p 156.93p 14506
11/01/2013 154.45p 154.45p 153.48p 154.45p 6057
10/01/2013 154.45p 155.34p 154.45p 154.45p 184
09/01/2013 154.45p 154.45p 153.49p 154.45p 707
08/01/2013 154.45p 155.41p 153.46p 154.45p 18747
07/01/2013 154.45p 155.41p 154.45p 154.45p 1920
04/01/2013 154.45p 155.42p 154.45p 154.45p 312
03/01/2013 154.45p 155.42p 153.46p 154.45p 15296
02/01/2013 154.45p 155.43p 153.49p 154.45p 4065
31/12/2012 154.45p 155.43p 153.49p 154.45p 12585
28/12/2012 154.45p 155.18p 154.45p 154.45p 0
27/12/2012 154.45p 155.18p 154.45p 154.45p 5129
24/12/2012 154.45p 154.45p 153.49p 154.45p 0
21/12/2012 154.45p 154.45p 153.49p 154.45p 0
20/12/2012 154.45p 154.45p 153.49p 154.45p 1364
19/12/2012 158.41p 158.41p 153.47p 154.45p 913
18/12/2012 161.38p 161.71p 148.51p 154.45p 24819
17/12/2012 161.38p 161.78p 161.38p 161.38p 7272
14/12/2012 161.38p 161.85p 161.38p 161.38p 253
13/12/2012 161.38p 161.88p 161.38p 161.38p 3028
12/12/2012 161.38p 162.37p 160.39p 161.38p 0
11/12/2012 161.88p 162.37p 160.39p 161.38p 12423
10/12/2012 161.88p 162.87p 161.38p 161.88p 0
07/12/2012 161.88p 162.87p 161.38p 161.88p 0
06/12/2012 162.87p 162.87p 161.38p 161.88p 8578
05/12/2012 162.87p 162.87p 162.37p 162.87p 6565
04/12/2012 162.87p 162.87p 162.37p 162.87p 1428
03/12/2012 162.87p 163.12p 162.42p 162.87p 5485
30/11/2012 162.87p 163.12p 162.87p 162.87p 303
29/11/2012 162.87p 162.87p 162.87p 162.87p 1841
28/11/2012 162.87p 162.87p 162.47p 162.87p 10100
27/11/2012 162.87p 162.87p 162.77p 162.87p 193
26/11/2012 162.87p 163.36p 162.47p 162.87p 0
23/11/2012 162.87p 163.36p 162.47p 162.87p 0
22/11/2012 162.87p 163.36p 162.47p 162.87p 6373
21/11/2012 162.87p 163.12p 162.62p 162.87p 8761
20/11/2012 162.87p 164.85p 162.87p 162.87p 0
19/11/2012 164.85p 164.85p 162.87p 162.87p 9148
16/11/2012 164.85p 165.10p 164.35p 164.85p 3948
15/11/2012 166.83p 166.83p 164.85p 164.85p 12796
14/11/2012 166.83p 167.13p 166.53p 166.83p 1263
13/11/2012 167.32p 167.32p 166.53p 166.83p 8064
12/11/2012 167.32p 168.10p 166.33p 167.32p 14529
09/11/2012 164.85p 171.04p 164.85p 167.32p 30929
08/11/2012 160.89p 161.38p 160.89p 160.89p 17170
07/11/2012 160.89p 161.33p 160.89p 160.89p 2683
06/11/2012 166.83p 166.83p 160.52p 160.89p 16815
05/11/2012 166.83p 166.83p 166.53p 166.83p 505
02/11/2012 166.83p 168.32p 164.85p 166.83p 0
01/11/2012 164.85p 168.32p 164.85p 166.83p 14126
31/10/2012 164.85p 166.33p 164.85p 164.85p 5781
30/10/2012 165.34p 165.34p 164.65p 164.85p 1504
29/10/2012 170.79p 170.84p 165.34p 165.34p 15787
26/10/2012 171.78p 171.78p 170.39p 170.79p 8648
25/10/2012 171.78p 173.24p 170.59p 171.78p 5090
24/10/2012 180.69p 180.69p 164.45p 171.78p 34840
23/10/2012 188.61p 191.38p 178.22p 180.69p 31618
22/10/2012 187.13p 193.07p 187.13p 188.61p 59091
19/10/2012 189.11p 194.06p 187.13p 187.13p 6617
18/10/2012 189.11p 196.04p 189.11p 189.11p 10886
17/10/2012 203.96p 204.95p 187.62p 189.11p 38704
16/10/2012 182.18p 205.94p 182.18p 203.96p 100892
15/10/2012 175.74p 183.17p 175.74p 182.18p 18254
12/10/2012 175.74p 177.23p 175.74p 175.74p 168
11/10/2012 175.74p 177.23p 173.36p 175.74p 1436
10/10/2012 177.23p 180.64p 173.27p 175.74p 16822
09/10/2012 165.84p 181.19p 165.84p 179.70p 20034
08/10/2012 165.84p 168.32p 165.84p 165.84p 0
05/10/2012 165.84p 168.32p 165.84p 165.84p 6034
04/10/2012 165.84p 168.32p 165.84p 165.84p 2020
03/10/2012 168.32p 168.32p 165.84p 165.84p 2086
02/10/2012 171.78p 175.10p 168.32p 168.32p 8720
01/10/2012 165.84p 178.21p 165.84p 171.78p 17186
28/09/2012 175.74p 182.67p 158.41p 165.84p 25864
27/09/2012 148.02p 179.85p 148.02p 175.74p 56070
26/09/2012 148.51p 150.00p 148.02p 148.02p 5551
25/09/2012 146.04p 153.46p 145.67p 148.51p 51452
24/09/2012 141.09p 148.51p 141.09p 146.04p 34161
21/09/2012 141.09p 143.56p 141.09p 141.09p 19453
20/09/2012 140.10p 143.56p 140.10p 141.09p 39579
19/09/2012 141.09p 143.56p 140.10p 140.10p 10504
18/09/2012 135.15p 143.56p 128.71p 141.09p 31840
17/09/2012 110.89p 130.69p 110.89p 122.28p 23735
14/09/2012 110.89p 112.87p 110.89p 110.89p 2113
13/09/2012 110.89p 112.87p 110.10p 110.89p 151182
12/09/2012 110.89p 112.28p 110.89p 110.89p 2576
11/09/2012 110.89p 115.84p 110.89p 110.89p 0
10/09/2012 110.89p 115.84p 110.89p 110.89p 0
07/09/2012 110.89p 115.84p 110.89p 110.89p 10706
06/09/2012 110.89p 112.28p 110.89p 110.89p 369
05/09/2012 110.89p 112.28p 109.90p 110.89p 0
04/09/2012 110.89p 112.28p 109.90p 110.89p 0
03/09/2012 110.89p 112.28p 109.90p 110.89p 0
31/08/2012 110.89p 112.28p 109.90p 110.89p 0
30/08/2012 110.89p 112.28p 109.90p 110.89p 1390
29/08/2012 110.89p 112.28p 109.90p 110.89p 0
28/08/2012 110.89p 112.28p 109.90p 110.89p 0
24/08/2012 110.89p 112.28p 109.90p 110.89p 10928
23/08/2012 110.89p 112.28p 109.90p 110.89p 9343
22/08/2012 110.89p 112.38p 109.90p 110.89p 2785
21/08/2012 110.89p 112.87p 109.70p 110.89p 8436
20/08/2012 110.89p 112.67p 110.89p 110.89p 4230
17/08/2012 112.38p 112.67p 110.89p 110.89p 874
16/08/2012 108.91p 110.89p 108.91p 110.89p 3570
15/08/2012 108.91p 110.89p 108.91p 108.91p 9017
14/08/2012 108.91p 108.91p 106.73p 108.91p 1545
13/08/2012 108.91p 108.91p 105.94p 108.91p 0
10/08/2012 108.91p 108.91p 105.94p 108.91p 1494
09/08/2012 107.92p 108.91p 107.92p 108.91p 902
08/08/2012 105.94p 108.91p 103.96p 107.92p 7787
07/08/2012 102.47p 103.96p 102.47p 102.47p 4040
06/08/2012 101.48p 103.76p 101.48p 102.47p 14679

*Close Price adjusted for both dividends and splits