Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
27/09/2021 292.50p 310.00p 287.00p 310.00p 14189
24/09/2021 290.00p 302.50p 285.00p 292.50p 110419
23/09/2021 332.50p 335.00p 278.00p 287.00p 72311
22/09/2021 335.00p 340.00p 330.00p 332.50p 16281
21/09/2021 378.00p 382.00p 330.00p 330.00p 52098
20/09/2021 385.00p 389.00p 370.00p 378.00p 27244
17/09/2021 388.00p 398.00p 380.00p 380.00p 18985
16/09/2021 333.50p 396.00p 325.00p 388.00p 39326
15/09/2021 333.50p 337.00p 329.00p 329.00p 3104
14/09/2021 336.00p 339.00p 330.00p 333.50p 14928
13/09/2021 334.00p 338.00p 331.00p 334.00p 6814
10/09/2021 334.00p 334.44p 325.00p 334.00p 4063
09/09/2021 334.00p 337.16p 330.00p 334.00p 5512
08/09/2021 331.50p 340.00p 330.00p 334.00p 12091
07/09/2021 330.00p 338.00p 325.00p 331.50p 4346
06/09/2021 328.50p 335.00p 325.00p 330.00p 312
03/09/2021 326.00p 335.00p 325.00p 328.50p 9245
02/09/2021 325.50p 330.00p 321.00p 330.00p 2233
01/09/2021 324.50p 328.91p 324.50p 324.50p 3037
31/08/2021 324.50p 325.40p 322.00p 324.50p 12786
30/08/2021 324.50p 325.40p 321.80p 324.50p 17397
27/08/2021 324.50p 325.40p 321.80p 324.50p 10999
26/08/2021 327.00p 330.00p 320.00p 324.50p 10536
25/08/2021 327.00p 327.00p 324.50p 327.00p 2122
24/08/2021 326.50p 330.00p 324.00p 327.00p 10799
23/08/2021 326.50p 327.50p 323.14p 326.50p 4888
20/08/2021 326.50p 328.11p 323.00p 326.50p 5874
19/08/2021 328.50p 335.00p 323.00p 327.00p 18602
18/08/2021 328.50p 335.00p 325.00p 328.50p 4460
17/08/2021 328.50p 330.00p 326.50p 328.50p 9430
16/08/2021 328.50p 332.00p 325.14p 328.50p 14001
13/08/2021 328.50p 332.00p 327.00p 328.50p 4160
12/08/2021 328.50p 331.30p 325.00p 330.00p 7013
11/08/2021 328.00p 334.00p 324.00p 328.50p 10600
10/08/2021 328.00p 328.00p 324.26p 328.00p 3528
09/08/2021 328.00p 328.00p 324.25p 328.00p 5854
06/08/2021 328.00p 328.00p 324.80p 328.00p 4334
05/08/2021 329.00p 332.00p 324.00p 328.00p 6480
04/08/2021 326.50p 330.00p 324.00p 329.00p 5650
03/08/2021 329.00p 334.00p 323.00p 326.50p 10691
02/08/2021 328.00p 333.00p 324.00p 329.00p 2890
30/07/2021 329.00p 334.00p 323.00p 324.00p 8252
29/07/2021 329.00p 329.00p 325.00p 329.00p 5372
28/07/2021 329.00p 335.00p 324.25p 329.00p 12428
27/07/2021 330.00p 330.75p 325.00p 327.50p 5276
26/07/2021 330.00p 331.85p 327.50p 330.00p 10128
23/07/2021 329.00p 338.00p 325.00p 330.00p 15093
22/07/2021 332.50p 335.00p 320.00p 324.00p 21644
21/07/2021 327.50p 330.00p 320.00p 324.00p 10203
20/07/2021 331.50p 334.00p 327.96p 329.00p 6806
19/07/2021 329.50p 334.00p 327.00p 334.00p 25965
16/07/2021 330.00p 335.00p 325.00p 329.50p 10595
15/07/2021 332.50p 337.00p 325.00p 330.00p 8332
14/07/2021 327.50p 335.00p 322.00p 332.50p 15000
13/07/2021 332.50p 338.50p 321.00p 321.00p 24500
12/07/2021 337.50p 345.00p 325.00p 330.00p 32623
09/07/2021 307.50p 309.75p 303.00p 307.50p 16229
08/07/2021 302.50p 312.00p 301.00p 309.00p 16899
07/07/2021 295.50p 305.00p 293.00p 302.50p 10633
06/07/2021 291.50p 295.00p 290.00p 294.00p 16665
05/07/2021 286.00p 295.00p 284.00p 291.50p 15851
02/07/2021 286.00p 289.60p 286.00p 286.00p 5703
01/07/2021 286.00p 289.60p 286.00p 286.00p 7707
30/06/2021 285.50p 290.00p 281.90p 286.00p 11222
29/06/2021 283.50p 290.00p 280.00p 285.50p 20831
28/06/2021 283.50p 286.65p 281.34p 282.00p 7728
25/06/2021 283.50p 283.50p 275.00p 283.50p 1890
24/06/2021 283.50p 286.65p 280.00p 280.00p 3008
23/06/2021 283.50p 287.00p 280.00p 283.50p 1590
22/06/2021 283.50p 287.84p 281.75p 283.50p 6911
21/06/2021 281.50p 288.00p 278.00p 283.50p 12103
18/06/2021 281.50p 283.37p 278.00p 281.50p 7572
17/06/2021 281.50p 281.50p 278.35p 281.50p 5422
16/06/2021 281.50p 284.30p 278.35p 281.50p 2669
15/06/2021 281.50p 284.65p 278.45p 282.00p 6045
14/06/2021 280.50p 289.00p 278.00p 281.50p 12574
11/06/2021 280.00p 285.00p 276.00p 280.50p 3824
10/06/2021 279.50p 283.00p 274.00p 278.50p 13923
09/06/2021 279.50p 281.60p 278.50p 279.50p 1520
08/06/2021 279.50p 281.60p 276.00p 279.50p 1002
07/06/2021 279.50p 282.30p 277.40p 279.50p 13400
04/06/2021 280.50p 286.00p 276.00p 279.50p 8742
03/06/2021 287.50p 292.00p 278.40p 282.00p 5308
02/06/2021 283.50p 291.55p 281.75p 287.50p 32377
01/06/2021 282.00p 287.00p 278.00p 283.50p 6263
31/05/2021 280.00p 286.00p 277.00p 282.00p 7433
28/05/2021 280.00p 286.00p 277.00p 282.00p 7433
27/05/2021 281.00p 282.80p 281.00p 281.00p 2051
26/05/2021 281.00p 284.00p 279.50p 281.00p 8491
25/05/2021 275.00p 284.00p 274.00p 281.00p 29537
24/05/2021 269.00p 276.00p 269.00p 276.00p 9162
21/05/2021 268.50p 273.00p 265.00p 269.00p 2411
20/05/2021 260.00p 272.00p 258.00p 272.00p 12755
19/05/2021 256.00p 262.00p 256.00p 260.00p 16683
18/05/2021 254.00p 262.00p 252.00p 257.00p 13387
17/05/2021 254.00p 258.93p 252.40p 254.00p 5883
14/05/2021 254.00p 257.20p 252.40p 254.00p 6850
13/05/2021 260.50p 265.00p 253.70p 254.00p 16369
12/05/2021 260.50p 265.00p 256.90p 260.50p 11196
11/05/2021 260.50p 263.00p 256.90p 260.50p 11619
10/05/2021 260.50p 264.37p 252.00p 260.50p 34237
07/05/2021 260.50p 280.00p 256.00p 260.50p 55523
06/05/2021 281.50p 285.00p 257.08p 260.50p 48871
05/05/2021 286.00p 286.00p 278.00p 280.00p 32760
04/05/2021 281.50p 297.00p 280.00p 292.00p 42939
03/05/2021 279.00p 287.00p 277.00p 281.50p 34173
30/04/2021 279.00p 287.00p 277.00p 281.50p 34173
29/04/2021 264.00p 285.00p 260.00p 280.00p 81857
28/04/2021 232.50p 268.00p 232.00p 263.50p 112241
27/04/2021 230.00p 237.35p 230.00p 230.00p 17547
26/04/2021 226.00p 235.00p 223.00p 230.00p 9981
23/04/2021 226.50p 230.82p 222.00p 226.00p 5048
22/04/2021 214.00p 230.00p 213.00p 226.50p 14722
21/04/2021 212.00p 218.00p 212.00p 214.00p 3783
20/04/2021 210.50p 216.00p 207.00p 212.00p 6781
19/04/2021 209.00p 215.00p 206.00p 210.50p 5588
16/04/2021 213.00p 213.00p 206.00p 209.00p 8271
15/04/2021 216.50p 220.00p 210.00p 213.00p 13149
14/04/2021 216.50p 217.20p 213.00p 216.50p 10138
13/04/2021 217.00p 223.00p 210.13p 216.50p 4789
12/04/2021 218.50p 223.00p 210.00p 218.50p 16550
09/04/2021 219.50p 225.00p 214.00p 218.50p 14516
08/04/2021 221.00p 224.00p 215.00p 219.50p 4458
07/04/2021 221.00p 222.00p 218.00p 218.00p 3672
06/04/2021 221.00p 222.00p 218.00p 221.00p 13778
05/04/2021 221.00p 224.00p 218.60p 224.00p 4907
02/04/2021 221.00p 224.00p 218.60p 224.00p 4907
01/04/2021 221.00p 224.00p 218.60p 224.00p 4907
31/03/2021 225.00p 228.00p 218.00p 221.00p 8403
30/03/2021 236.00p 238.00p 224.00p 225.00p 9824
29/03/2021 233.00p 237.00p 228.00p 233.00p 793
26/03/2021 235.00p 238.00p 229.00p 233.00p 8916
25/03/2021 237.00p 239.40p 232.00p 235.00p 12701
24/03/2021 237.00p 239.40p 234.00p 234.00p 5974
23/03/2021 237.00p 239.40p 236.40p 237.00p 9108
22/03/2021 237.00p 240.00p 234.00p 237.00p 18012
19/03/2021 237.00p 240.00p 234.60p 237.00p 25052
18/03/2021 237.00p 237.00p 235.20p 237.00p 8806

*Close Price adjusted for both dividends and splits