Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/03/2021 236.00p 244.00p 232.00p 242.00p 7414
16/03/2021 229.00p 242.00p 226.00p 242.00p 37513
15/03/2021 223.00p 232.00p 220.00p 229.00p 10049
12/03/2021 220.00p 226.00p 219.10p 223.00p 42339
11/03/2021 220.00p 224.00p 218.00p 224.00p 5666
10/03/2021 216.00p 226.00p 215.60p 220.00p 10294
09/03/2021 214.00p 218.00p 210.00p 216.00p 12650
08/03/2021 214.00p 217.92p 214.00p 214.00p 7077
05/03/2021 211.00p 218.00p 210.00p 214.00p 43467
04/03/2021 207.00p 214.00p 204.00p 214.00p 7676
03/03/2021 201.00p 208.00p 200.00p 207.00p 25975
02/03/2021 196.00p 202.00p 195.60p 201.00p 18001
01/03/2021 195.00p 198.00p 194.00p 196.00p 36700
26/02/2021 195.00p 197.98p 194.40p 195.00p 3392
25/02/2021 193.50p 198.00p 192.00p 195.00p 13122
24/02/2021 190.50p 197.00p 187.00p 193.50p 66490
23/02/2021 190.50p 194.00p 189.30p 190.50p 2555
22/02/2021 191.50p 197.00p 187.00p 190.50p 7191
19/02/2021 190.50p 194.00p 187.00p 191.50p 14447
18/02/2021 186.00p 192.00p 183.00p 189.50p 20042
17/02/2021 186.00p 189.20p 184.00p 186.00p 5855
16/02/2021 187.50p 190.00p 183.00p 186.00p 17820
15/02/2021 185.50p 191.00p 182.70p 187.50p 6242
12/02/2021 184.00p 190.00p 182.00p 185.50p 19337
11/02/2021 184.00p 188.00p 181.30p 184.00p 3890
10/02/2021 183.50p 188.00p 180.00p 184.00p 4737
09/02/2021 183.50p 184.80p 180.35p 183.50p 8450
08/02/2021 183.50p 185.25p 180.10p 183.50p 16532
05/02/2021 183.50p 186.93p 183.50p 183.50p 10183
04/02/2021 183.50p 191.00p 183.50p 183.50p 6328
03/02/2021 179.00p 186.09p 178.50p 183.50p 38771
02/02/2021 179.00p 179.00p 175.80p 179.00p 1829
01/02/2021 182.50p 185.00p 175.00p 179.00p 9170
29/01/2021 182.50p 184.95p 180.00p 180.00p 10864
28/01/2021 184.00p 187.00p 180.00p 182.50p 3803
27/01/2021 184.00p 187.00p 180.00p 184.00p 4671
26/01/2021 185.00p 189.00p 180.00p 184.00p 8291
25/01/2021 178.50p 188.00p 175.00p 185.00p 17461
22/01/2021 176.00p 182.00p 174.00p 180.00p 34476
21/01/2021 173.00p 180.00p 170.00p 171.00p 15549
20/01/2021 168.00p 175.00p 167.00p 172.50p 6876
19/01/2021 169.00p 170.00p 165.75p 168.00p 12020
18/01/2021 170.00p 173.00p 166.00p 169.00p 2760
15/01/2021 171.00p 173.00p 167.00p 170.00p 5328
14/01/2021 171.00p 171.80p 167.00p 171.00p 7243
13/01/2021 171.50p 175.00p 167.00p 171.00p 27508
12/01/2021 174.00p 175.00p 170.00p 171.50p 19829
11/01/2021 174.00p 174.60p 171.00p 174.00p 7935
08/01/2021 175.50p 177.00p 170.00p 170.00p 17437
07/01/2021 177.50p 178.00p 173.00p 177.00p 12550
06/01/2021 178.00p 178.60p 170.00p 177.50p 11701
05/01/2021 178.50p 181.00p 170.00p 170.00p 19451
04/01/2021 178.00p 180.50p 176.50p 178.50p 6504
01/01/2021 178.00p 180.40p 175.60p 178.00p 2875
31/12/2020 178.00p 180.40p 175.60p 178.00p 2875
30/12/2020 178.00p 181.00p 175.00p 178.00p 11169
29/12/2020 176.50p 180.93p 172.90p 178.00p 12818
28/12/2020 176.50p 176.50p 172.90p 176.50p 2168
25/12/2020 176.50p 176.50p 172.90p 176.50p 2168
24/12/2020 176.50p 176.50p 172.90p 176.50p 2168
23/12/2020 176.50p 179.00p 172.90p 176.50p 6064
22/12/2020 176.50p 179.00p 171.00p 176.50p 9772
21/12/2020 176.50p 179.20p 175.20p 176.50p 1672
18/12/2020 176.50p 179.20p 172.00p 176.00p 7132
17/12/2020 176.50p 178.00p 175.00p 176.50p 2467
16/12/2020 176.00p 177.00p 172.80p 175.00p 12196
15/12/2020 176.00p 176.00p 172.80p 176.00p 7992
14/12/2020 176.00p 176.00p 172.80p 176.00p 4635
11/12/2020 178.50p 180.00p 174.00p 176.00p 9275
10/12/2020 180.00p 180.00p 175.00p 180.00p 1846
09/12/2020 178.50p 178.50p 175.00p 178.50p 5252
08/12/2020 178.50p 178.50p 178.50p 178.50p 872
07/12/2020 181.50p 195.00p 175.00p 178.50p 6806
04/12/2020 184.00p 185.00p 175.00p 185.00p 3418
03/12/2020 184.00p 184.00p 178.00p 184.00p 8443
02/12/2020 184.00p 184.80p 184.00p 184.00p 2578
01/12/2020 184.00p 188.00p 180.00p 184.00p 5141
30/11/2020 184.00p 187.20p 180.31p 184.00p 6472
27/11/2020 184.00p 188.00p 180.08p 184.00p 10785
26/11/2020 184.00p 186.40p 184.00p 184.00p 2895
25/11/2020 185.50p 188.00p 180.00p 181.00p 5033
24/11/2020 175.50p 192.00p 175.00p 185.50p 28504
23/11/2020 170.00p 178.00p 167.40p 175.00p 28658
20/11/2020 174.00p 175.00p 165.00p 170.00p 22368
19/11/2020 158.50p 178.00p 158.50p 174.00p 19663
18/11/2020 158.50p 163.00p 157.60p 158.50p 21581
17/11/2020 161.00p 165.00p 157.15p 158.50p 1813
16/11/2020 161.00p 162.50p 160.00p 161.00p 304
13/11/2020 161.00p 165.00p 157.16p 161.00p 3577
12/11/2020 160.00p 162.60p 157.16p 161.00p 910
10/11/2020 163.00p 165.00p 155.00p 157.50p 17302
09/11/2020 162.50p 165.00p 157.22p 163.00p 6247
06/11/2020 164.00p 164.00p 160.16p 162.50p 2785
05/11/2020 164.00p 164.00p 160.00p 164.00p 2023
04/11/2020 164.00p 164.00p 162.00p 164.00p 46
03/11/2020 164.00p 164.00p 160.00p 164.00p 3996
02/11/2020 164.00p 164.00p 164.00p 164.00p 0
30/10/2020 164.00p 164.00p 163.00p 164.00p 3726
29/10/2020 164.00p 164.00p 160.16p 164.00p 245
28/10/2020 164.00p 164.00p 160.00p 164.00p 4640
27/10/2020 164.00p 164.00p 160.16p 164.00p 1130
26/10/2020 163.00p 175.00p 160.16p 164.00p 7116
23/10/2020 165.00p 170.00p 157.00p 169.00p 10446
22/10/2020 166.00p 175.00p 160.00p 165.00p 7685
21/10/2020 166.00p 170.00p 165.00p 166.00p 165
20/10/2020 167.00p 175.00p 162.00p 166.00p 2729
19/10/2020 167.00p 170.00p 164.00p 167.00p 5316
16/10/2020 167.00p 167.00p 165.80p 167.00p 1500
15/10/2020 167.00p 167.00p 164.00p 167.00p 1000
14/10/2020 168.00p 168.00p 166.00p 167.00p 567
13/10/2020 168.00p 168.80p 168.00p 168.00p 1774
12/10/2020 168.00p 170.00p 166.08p 170.00p 2700
09/10/2020 168.00p 168.70p 166.08p 168.00p 8061
08/10/2020 168.00p 168.80p 166.00p 168.00p 2148
07/10/2020 168.00p 170.00p 168.00p 170.00p 545
06/10/2020 168.00p 170.00p 166.08p 168.00p 12447
05/10/2020 168.00p 168.80p 165.00p 165.00p 3596
02/10/2020 166.00p 168.20p 164.60p 168.00p 10531
01/10/2020 165.00p 170.00p 160.10p 170.00p 2412
30/09/2020 165.00p 170.00p 165.00p 165.00p 802
29/09/2020 165.00p 174.00p 165.00p 170.00p 4123
28/09/2020 165.00p 170.00p 160.00p 165.00p 3937
25/09/2020 165.00p 165.00p 155.00p 165.00p 2636
24/09/2020 165.00p 165.00p 160.00p 160.00p 3130
23/09/2020 165.00p 170.00p 163.00p 165.00p 2696
22/09/2020 165.00p 171.00p 160.20p 165.00p 1280
21/09/2020 167.00p 170.00p 160.20p 170.00p 1436
18/09/2020 170.00p 170.00p 164.00p 167.00p 8693
17/09/2020 172.50p 175.00p 168.00p 175.00p 4454
16/09/2020 172.50p 175.00p 171.25p 172.50p 1137
15/09/2020 188.00p 188.00p 170.00p 172.50p 10566
14/09/2020 192.00p 195.00p 184.16p 188.00p 2283
11/09/2020 192.00p 192.00p 187.00p 192.00p 2201
10/09/2020 192.00p 197.00p 192.00p 192.00p 0
09/09/2020 192.00p 197.00p 191.00p 197.00p 834
08/09/2020 188.00p 200.00p 187.00p 198.00p 4596
07/09/2020 187.00p 192.00p 182.00p 192.00p 5041
04/09/2020 187.00p 192.00p 183.00p 187.00p 5758
03/09/2020 187.00p 187.00p 183.00p 187.00p 1600
02/09/2020 186.00p 191.00p 186.00p 187.00p 2480
01/09/2020 186.00p 189.20p 182.80p 186.00p 4564
31/08/2020 185.00p 189.20p 182.31p 186.00p 9094
28/08/2020 185.00p 189.20p 182.31p 186.00p 9094
27/08/2020 185.00p 189.00p 180.00p 185.00p 538
26/08/2020 185.00p 191.00p 181.00p 185.00p 4117
25/08/2020 185.00p 185.00p 185.00p 185.00p 0
24/08/2020 185.00p 185.00p 181.00p 185.00p 306
21/08/2020 185.00p 185.90p 185.00p 185.00p 263
20/08/2020 185.00p 185.00p 181.30p 185.00p 300
19/08/2020 185.00p 185.90p 185.00p 185.00p 26
18/08/2020 185.00p 185.90p 181.30p 185.00p 944
17/08/2020 185.00p 186.00p 181.30p 185.00p 1393
14/08/2020 185.00p 185.00p 185.00p 185.00p 0
13/08/2020 188.50p 188.50p 181.30p 185.00p 1224
12/08/2020 185.00p 186.00p 181.00p 185.00p 3172
11/08/2020 185.00p 190.00p 185.00p 185.00p 1768
10/08/2020 187.00p 190.00p 180.00p 185.00p 4744
07/08/2020 191.50p 191.50p 184.00p 187.00p 3722
06/08/2020 188.00p 188.00p 184.00p 188.00p 1278
05/08/2020 188.00p 192.00p 184.00p 192.00p 2990
04/08/2020 188.00p 188.00p 185.00p 188.00p 461
03/08/2020 192.50p 192.50p 184.00p 188.00p 4600
31/07/2020 192.50p 192.50p 185.00p 192.50p 2398
30/07/2020 192.50p 206.00p 190.50p 192.50p 1780
29/07/2020 193.50p 197.00p 190.00p 195.00p 5940
28/07/2020 195.00p 210.00p 190.14p 193.50p 6462
27/07/2020 195.00p 200.00p 195.00p 200.00p 2
24/07/2020 195.00p 196.00p 190.80p 195.00p 2016
23/07/2020 195.00p 195.00p 190.00p 195.00p 765
22/07/2020 195.00p 200.00p 191.00p 195.00p 2322
21/07/2020 195.00p 199.00p 192.20p 199.00p 223
20/07/2020 205.00p 208.00p 190.00p 195.00p 10014
17/07/2020 208.00p 208.00p 200.00p 205.00p 4002
16/07/2020 208.00p 212.00p 200.00p 208.00p 3720
15/07/2020 214.00p 218.00p 200.00p 208.00p 2804
14/07/2020 209.00p 214.00p 200.00p 212.00p 2259
13/07/2020 209.00p 218.00p 209.00p 209.00p 104
10/07/2020 209.00p 220.00p 200.00p 218.00p 4154
09/07/2020 208.00p 218.00p 208.00p 218.00p 1303
08/07/2020 202.00p 216.00p 202.00p 216.00p 4467
07/07/2020 192.50p 208.00p 192.50p 206.00p 10269
06/07/2020 191.00p 197.00p 187.55p 197.00p 6024
03/07/2020 191.00p 197.00p 187.80p 191.00p 6859
02/07/2020 191.00p 200.00p 188.60p 199.00p 1105
01/07/2020 191.00p 195.00p 191.00p 191.00p 525
30/06/2020 187.50p 193.00p 183.00p 183.00p 10253
29/06/2020 187.50p 192.00p 183.00p 183.00p 2635
26/06/2020 187.50p 192.00p 187.50p 192.00p 505
25/06/2020 186.50p 192.00p 183.00p 192.00p 7905
24/06/2020 186.50p 190.00p 183.07p 187.00p 1821
23/06/2020 194.00p 198.00p 183.00p 197.00p 5131
22/06/2020 194.00p 200.00p 190.08p 198.00p 2232
19/06/2020 193.00p 198.00p 190.40p 198.00p 2851
18/06/2020 193.00p 198.00p 188.00p 193.00p 1531
17/06/2020 193.00p 198.00p 188.00p 188.00p 1217
16/06/2020 193.00p 198.00p 188.00p 188.00p 7874
15/06/2020 193.00p 196.00p 187.00p 193.00p 1807
12/06/2020 193.00p 198.00p 188.00p 193.00p 3986
11/06/2020 199.50p 206.00p 194.90p 198.00p 5953
10/06/2020 198.50p 208.00p 195.00p 200.00p 8512

*Close Price adjusted for both dividends and splits