Good Energy Group (GOOD) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/11/2018 89.00p 89.00p 86.00p 89.00p 800
14/11/2018 89.00p 89.00p 85.88p 89.00p 806
13/11/2018 89.00p 90.00p 89.00p 89.00p 6100
12/11/2018 89.00p 89.00p 85.88p 89.00p 255
09/11/2018 89.00p 90.00p 85.88p 89.00p 592
08/11/2018 89.00p 92.12p 85.88p 89.00p 11686
07/11/2018 89.00p 90.60p 85.10p 89.00p 3247
06/11/2018 87.50p 89.95p 85.00p 89.00p 9599
05/11/2018 90.50p 90.50p 87.50p 87.50p 6641
02/11/2018 94.50p 94.66p 87.00p 90.50p 14719
01/11/2018 98.50p 98.50p 94.50p 94.50p 6538
31/10/2018 99.00p 99.00p 93.00p 98.50p 2500
30/10/2018 101.50p 101.50p 94.00p 99.00p 4428
29/10/2018 103.50p 103.50p 100.00p 101.50p 471
26/10/2018 103.50p 103.50p 100.00p 103.50p 5778
25/10/2018 102.50p 103.50p 100.00p 103.50p 1037
24/10/2018 102.50p 103.50p 102.50p 103.50p 0
23/10/2018 105.00p 105.00p 98.00p 102.50p 1362
22/10/2018 105.00p 105.00p 100.00p 105.00p 1759
19/10/2018 105.00p 110.00p 100.00p 105.00p 8250
18/10/2018 105.00p 106.00p 100.00p 105.00p 8238
17/10/2018 105.00p 108.00p 100.00p 105.00p 7830
16/10/2018 103.50p 106.30p 101.50p 105.00p 7292
15/10/2018 103.50p 106.90p 103.50p 103.50p 4666
12/10/2018 101.50p 105.00p 100.10p 103.50p 3538
11/10/2018 102.50p 102.50p 101.50p 101.50p 1423
10/10/2018 106.00p 106.00p 100.00p 104.00p 2572
09/10/2018 106.00p 106.00p 102.00p 106.00p 6970
08/10/2018 106.00p 106.00p 106.00p 106.00p 0
05/10/2018 106.00p 108.00p 102.00p 106.00p 5216
04/10/2018 104.50p 106.00p 104.50p 106.00p 0
03/10/2018 104.50p 107.00p 103.00p 104.50p 20001
02/10/2018 106.00p 106.00p 104.50p 104.50p 0
01/10/2018 109.50p 109.50p 106.00p 106.00p 1842
28/09/2018 110.00p 110.00p 105.00p 109.50p 8960
27/09/2018 109.50p 110.00p 107.00p 110.00p 57
26/09/2018 116.00p 116.00p 109.50p 109.50p 180
25/09/2018 116.00p 116.00p 112.00p 116.00p 1753
24/09/2018 111.00p 116.00p 110.00p 116.00p 10756
21/09/2018 115.00p 115.00p 111.00p 111.00p 16985
20/09/2018 117.50p 117.50p 115.00p 115.00p 2250
19/09/2018 117.00p 121.00p 117.00p 117.50p 76
18/09/2018 118.00p 118.00p 110.15p 117.00p 973
17/09/2018 120.00p 120.00p 113.17p 118.00p 354
14/09/2018 121.50p 121.50p 120.00p 120.00p 3366
13/09/2018 130.00p 130.00p 118.00p 121.50p 8214
12/09/2018 130.00p 135.00p 125.00p 130.00p 6173
11/09/2018 135.00p 135.00p 125.00p 130.00p 7553
10/09/2018 132.00p 132.00p 131.00p 132.00p 2148
07/09/2018 132.00p 132.83p 129.00p 132.00p 117
06/09/2018 135.00p 135.00p 130.75p 132.00p 220
05/09/2018 135.00p 135.00p 135.00p 135.00p 0
04/09/2018 135.00p 141.00p 130.23p 135.00p 1329
03/09/2018 137.00p 137.00p 133.00p 135.00p 2913
31/08/2018 137.00p 141.90p 135.00p 137.00p 2928
30/08/2018 137.00p 137.00p 136.56p 137.00p 2692
29/08/2018 135.00p 142.00p 135.00p 137.00p 484
28/08/2018 134.00p 137.94p 132.30p 135.00p 1481
24/08/2018 132.00p 138.00p 132.00p 134.00p 500
23/08/2018 130.00p 133.00p 130.00p 132.00p 7969
22/08/2018 129.50p 133.00p 129.50p 130.00p 158
21/08/2018 129.50p 130.55p 129.50p 129.50p 1372
20/08/2018 129.50p 132.23p 126.07p 129.50p 1344
17/08/2018 123.50p 132.00p 123.50p 130.00p 3889
16/08/2018 123.50p 127.00p 123.50p 123.50p 916
15/08/2018 123.00p 126.00p 123.00p 123.50p 1587
14/08/2018 123.00p 125.34p 121.44p 123.00p 5703
13/08/2018 128.00p 128.00p 122.16p 123.00p 1574
10/08/2018 110.00p 131.00p 110.00p 127.00p 6452
09/08/2018 109.00p 115.00p 109.00p 110.00p 23883
08/08/2018 109.00p 112.00p 109.00p 109.00p 6028
07/08/2018 109.00p 112.00p 109.00p 109.00p 1329
06/08/2018 109.00p 112.00p 108.84p 109.00p 7494
03/08/2018 109.50p 109.50p 108.50p 108.50p 451
02/08/2018 112.50p 112.50p 108.00p 108.50p 8292
01/08/2018 112.50p 115.00p 108.00p 112.50p 1623
31/07/2018 117.50p 117.50p 110.00p 112.50p 6201
30/07/2018 117.50p 118.00p 117.50p 117.50p 0
27/07/2018 118.00p 118.00p 118.00p 118.00p 38
26/07/2018 121.50p 122.31p 116.00p 118.00p 4824
25/07/2018 121.50p 121.50p 119.43p 121.50p 2235
24/07/2018 127.50p 127.50p 118.00p 121.50p 6494
23/07/2018 127.50p 127.50p 127.00p 127.50p 46
20/07/2018 127.50p 127.50p 127.50p 127.50p 11500
19/07/2018 127.50p 128.00p 127.50p 127.50p 10
18/07/2018 127.50p 127.50p 125.02p 127.50p 921
17/07/2018 127.50p 128.00p 127.50p 127.50p 195
16/07/2018 131.00p 131.00p 125.02p 127.50p 8292
13/07/2018 131.00p 131.00p 131.00p 131.00p 0
12/07/2018 131.00p 131.00p 130.20p 131.00p 572
11/07/2018 132.50p 132.50p 128.00p 131.00p 2000
10/07/2018 136.50p 136.50p 132.50p 132.50p 0
09/07/2018 137.50p 139.90p 134.00p 136.50p 1635
06/07/2018 137.50p 139.90p 135.10p 137.50p 772
05/07/2018 137.50p 139.90p 135.10p 137.50p 485
04/07/2018 142.50p 142.50p 137.50p 137.50p 3891
03/07/2018 144.00p 144.00p 142.50p 142.50p 0
02/07/2018 144.00p 144.00p 144.00p 144.00p 416
29/06/2018 146.00p 148.00p 140.00p 144.00p 1744
28/06/2018 146.00p 148.32p 146.00p 146.00p 26
27/06/2018 147.50p 150.00p 145.00p 146.00p 1605
26/06/2018 147.50p 150.00p 147.50p 147.50p 2500
25/06/2018 147.50p 147.50p 143.10p 147.50p 625
22/06/2018 147.50p 148.00p 147.50p 147.50p 66
21/06/2018 147.50p 147.50p 147.50p 147.50p 0
20/06/2018 147.50p 147.50p 147.50p 147.50p 0
19/06/2018 153.50p 154.10p 145.70p 147.50p 7312
18/06/2018 137.50p 153.50p 137.50p 153.50p 4688
15/06/2018 136.50p 140.00p 136.50p 137.50p 3149
14/06/2018 136.50p 136.50p 136.50p 136.50p 0
13/06/2018 136.50p 136.50p 136.50p 136.50p 0
12/06/2018 136.50p 136.50p 136.50p 136.50p 0
11/06/2018 136.00p 139.00p 135.00p 136.50p 731
08/06/2018 136.00p 136.00p 136.00p 136.00p 0
07/06/2018 136.00p 139.00p 136.00p 136.00p 422
06/06/2018 136.00p 139.00p 136.00p 136.00p 22
05/06/2018 136.00p 139.00p 136.00p 136.00p 719
04/06/2018 136.00p 139.00p 136.00p 136.00p 676
01/06/2018 134.00p 137.90p 134.00p 136.00p 1347
31/05/2018 131.00p 134.00p 130.00p 134.00p 2800
30/05/2018 133.50p 134.90p 127.40p 131.00p 1887
29/05/2018 133.50p 133.50p 130.40p 133.50p 87
25/05/2018 132.50p 137.00p 132.50p 133.50p 4016
24/05/2018 131.00p 134.00p 131.00p 132.50p 4025
23/05/2018 131.00p 134.00p 131.00p 131.00p 1940
22/05/2018 128.50p 132.00p 126.50p 131.00p 4816
21/05/2018 126.00p 128.50p 126.00p 128.50p 0
18/05/2018 126.00p 130.00p 126.00p 126.00p 377
17/05/2018 126.00p 130.00p 126.00p 126.00p 1793
16/05/2018 124.50p 128.00p 124.50p 126.00p 3713
15/05/2018 126.00p 126.00p 122.50p 124.50p 4620
14/05/2018 126.00p 128.40p 126.00p 126.00p 1946
11/05/2018 126.00p 128.40p 126.00p 126.00p 545
10/05/2018 130.00p 133.00p 121.00p 126.00p 11276
09/05/2018 134.00p 134.00p 129.00p 130.00p 3563
08/05/2018 134.00p 135.00p 130.00p 134.00p 222
04/05/2018 134.00p 134.00p 134.00p 134.00p 0
03/05/2018 134.00p 138.00p 134.00p 134.00p 11418
02/05/2018 134.00p 136.00p 134.00p 134.00p 12040
01/05/2018 134.00p 136.60p 130.40p 134.00p 2241
30/04/2018 134.00p 137.00p 134.00p 134.00p 3924
27/04/2018 135.00p 135.00p 130.40p 134.00p 2500
26/04/2018 135.00p 138.00p 134.70p 135.00p 1039
25/04/2018 134.50p 138.00p 134.50p 135.00p 200
24/04/2018 132.00p 139.00p 132.00p 134.50p 604
23/04/2018 132.00p 136.00p 130.00p 132.00p 514
20/04/2018 131.00p 140.00p 127.40p 132.00p 10901
19/04/2018 134.50p 135.00p 127.00p 131.00p 9498
18/04/2018 136.00p 140.00p 134.00p 134.50p 6486
17/04/2018 123.50p 143.00p 123.50p 140.00p 16678
16/04/2018 101.00p 126.00p 101.00p 123.50p 23631
13/04/2018 100.50p 104.99p 98.60p 101.00p 41799
12/04/2018 105.00p 105.00p 92.00p 100.50p 29977
11/04/2018 106.50p 106.50p 105.00p 105.00p 0
10/04/2018 106.50p 106.50p 103.00p 106.50p 143
09/04/2018 101.50p 108.60p 99.40p 106.50p 2389
06/04/2018 101.50p 101.50p 98.00p 101.50p 264
05/04/2018 107.50p 107.50p 101.50p 101.50p 512
04/04/2018 114.50p 114.50p 103.00p 107.50p 6780
03/04/2018 113.00p 114.50p 111.00p 114.50p 7152
29/03/2018 118.50p 120.00p 113.00p 113.00p 836
28/03/2018 120.50p 120.50p 118.50p 118.50p 12672
27/03/2018 120.50p 120.50p 117.00p 120.50p 4372
26/03/2018 124.50p 124.50p 117.00p 120.50p 3805
23/03/2018 124.50p 125.83p 122.19p 124.50p 277
22/03/2018 123.50p 125.53p 121.00p 124.50p 2600
21/03/2018 125.50p 125.53p 123.00p 123.50p 3519
20/03/2018 123.50p 127.00p 123.50p 125.50p 7080
19/03/2018 121.00p 124.30p 121.00p 123.50p 5894
16/03/2018 121.00p 123.00p 121.00p 121.00p 271
15/03/2018 121.50p 121.50p 117.00p 121.00p 3343
14/03/2018 134.00p 134.00p 121.50p 121.50p 2890
13/03/2018 135.00p 135.00p 130.00p 134.00p 3798
12/03/2018 135.00p 135.00p 130.00p 135.00p 2500
09/03/2018 135.00p 135.00p 133.00p 135.00p 873
08/03/2018 135.00p 135.00p 130.00p 135.00p 200
07/03/2018 135.00p 135.00p 130.00p 135.00p 500
06/03/2018 135.00p 135.00p 135.00p 135.00p 0
05/03/2018 135.00p 135.00p 130.00p 135.00p 7209
02/03/2018 135.00p 135.00p 130.00p 135.00p 1289
01/03/2018 136.00p 136.00p 132.00p 135.00p 2000
28/02/2018 137.00p 137.00p 133.60p 136.00p 1924
27/02/2018 137.50p 137.50p 136.00p 137.00p 314
26/02/2018 137.50p 138.00p 133.20p 137.50p 524
23/02/2018 139.50p 141.10p 133.00p 137.50p 5210
22/02/2018 139.50p 139.50p 137.50p 139.50p 3500
21/02/2018 139.50p 142.00p 138.75p 139.50p 4330
20/02/2018 139.50p 142.00p 138.50p 139.50p 2548
19/02/2018 139.50p 142.00p 137.00p 139.50p 5410
16/02/2018 139.50p 139.50p 138.50p 139.50p 547
15/02/2018 138.50p 140.00p 135.00p 139.50p 4584
14/02/2018 138.50p 138.50p 137.10p 138.50p 1792
13/02/2018 137.50p 138.50p 135.00p 138.50p 9446
12/02/2018 136.50p 137.50p 133.00p 137.50p 4617
09/02/2018 144.00p 144.00p 132.00p 135.00p 3018
08/02/2018 147.00p 147.00p 140.00p 145.50p 4087
07/02/2018 147.00p 148.63p 142.10p 147.00p 8231
06/02/2018 156.00p 158.00p 142.10p 147.00p 5538
05/02/2018 163.00p 163.00p 157.00p 159.50p 1111
02/02/2018 166.00p 166.00p 160.00p 163.00p 4954

*Close Price adjusted for both dividends and splits