UK markets closed

Good Energy Group PLC (GOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
187.500.00 (0.00%)
At close: 03:14PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023188.00188.00185.00187.50187.509,683
20 Mar 2023------
17 Mar 2023190.00195.00185.00190.00190.0015,005
16 Mar 2023190.00195.00185.00190.00190.003,065
15 Mar 2023187.50190.00185.00190.00190.0012,025
14 Mar 2023195.00200.00185.00185.00185.005,883
13 Mar 2023195.00200.00190.00195.00195.002,731
10 Mar 2023195.00205.00190.00195.00195.0028,687
09 Mar 2023186.00202.00180.00197.00197.008,728
08 Mar 2023176.00190.00172.00186.00186.0020,580
07 Mar 2023167.00175.00162.00176.00176.009,521
06 Mar 2023166.00175.00171.60167.00167.005,862
03 Mar 2023166.00172.00160.00166.00166.00762
02 Mar 2023166.00170.00160.00166.00166.002,822
01 Mar 2023165.00170.00160.00165.00165.004,348
28 Feb 2023165.00170.00164.50165.00165.0028,772
27 Feb 2023166.00170.00163.00165.00165.00922
24 Feb 2023162.50173.50155.00165.00165.007,220
23 Feb 2023162.50173.50155.00173.50173.50134,544
22 Feb 2023163.50170.00155.00162.50162.503,757
21 Feb 2023163.50172.00157.30163.00163.005,144
20 Feb 2023165.50173.00155.00163.50163.506,380
17 Feb 2023170.00175.00157.00157.00157.0013,452
16 Feb 2023162.50174.00161.00170.00170.0018,507
15 Feb 2023162.50170.00153.00153.00153.00522
14 Feb 2023160.00170.00154.50162.50162.509,148
13 Feb 2023160.00165.00155.00160.00160.002,414
10 Feb 2023160.00165.00155.00160.00160.002,344
09 Feb 2023160.00165.00145.00160.00160.003,661
08 Feb 2023160.00165.00157.33160.00160.001,318
07 Feb 2023157.50165.00157.25160.00160.001,101
06 Feb 2023157.50160.00155.00157.50157.503,103
03 Feb 2023157.50160.00155.00155.00155.0017,865
02 Feb 2023159.00160.00155.00157.50157.5025,006
01 Feb 2023159.00160.00143.50159.00159.004,159
31 Jan 2023159.00160.00158.00159.00159.007,556
30 Jan 2023159.00160.00158.00159.00159.002,603
27 Jan 2023157.50163.00156.30160.00160.0023,526
26 Jan 2023162.50170.00157.81157.50157.5012,357
25 Jan 2023165.00170.00157.00164.00164.0026,234
24 Jan 2023165.00170.00160.00165.00165.004,178
23 Jan 2023168.00173.50160.00165.00165.001,483
20 Jan 2023170.50175.00166.00168.00168.001,270
19 Jan 2023170.50178.50166.00170.50170.501,073
18 Jan 2023170.50166.18166.18170.50170.50245
17 Jan 2023170.50187.50166.00170.50170.508,435
16 Jan 2023170.50175.00166.00170.50170.501,205
13 Jan 2023181.00185.00168.00170.50170.507,214
12 Jan 2023178.50185.00172.26178.50178.505,175
11 Jan 2023175.00185.00165.00178.50178.5010,462
10 Jan 2023180.00180.00170.00175.00175.001,221
09 Jan 2023180.00185.00175.00180.00180.00674
06 Jan 2023180.00185.00175.00180.00180.002,910
05 Jan 2023180.00185.00178.00180.00180.004,678
04 Jan 2023180.00185.00175.00180.00180.0027
03 Jan 2023180.00185.00175.00180.00180.008,752
30 Dec 2022180.00180.00180.00180.00180.00-
29 Dec 2022182.50186.00175.00180.00180.001,465
28 Dec 2022180.00185.00176.00180.00180.002,886
23 Dec 2022180.00175.00175.00180.00180.002,177
22 Dec 2022182.50190.00175.00176.00176.0016,558
21 Dec 2022182.50190.00188.00182.50182.502
20 Dec 2022180.00190.00176.00182.50182.507,632
19 Dec 2022188.50190.00176.00180.00180.002,535
16 Dec 2022188.50193.00185.14193.00193.001,062
15 Dec 2022188.50192.00185.00188.50188.5035,894
14 Dec 2022190.00192.00186.50188.50188.5011,911
13 Dec 2022188.50192.00185.14188.50188.506,757
12 Dec 2022188.50192.00183.00188.50188.50788
09 Dec 2022188.50192.00185.14188.50188.5011,286
08 Dec 2022190.00192.00185.00188.50188.505,346
07 Dec 2022190.00195.00185.00190.00190.0010,774
06 Dec 2022190.00195.00185.00190.00190.007,251
05 Dec 2022190.00195.00192.00190.00190.00570
02 Dec 2022186.00195.00180.00180.00180.004,120
01 Dec 2022186.00192.00180.00186.00186.001,229
30 Nov 2022186.00192.00189.00186.00186.00538
29 Nov 2022186.00192.00182.00186.00186.001,551
28 Nov 2022195.00195.00186.00186.00186.002,608
25 Nov 2022195.00200.00190.00195.00195.004,092
24 Nov 2022195.00200.00190.00195.00195.003,804
23 Nov 2022197.50200.00190.00195.00195.003,627
22 Nov 2022197.50205.00191.00192.00192.0011,849
21 Nov 2022202.50205.00190.00197.00197.006,197
18 Nov 2022202.50210.00195.00202.50202.50402
17 Nov 2022202.50210.00197.50202.50202.502,371
16 Nov 2022202.50210.00195.00202.50202.501,631
15 Nov 2022202.50210.00195.00202.50202.508,887
14 Nov 2022205.00210.00195.00202.50202.503,973
11 Nov 2022202.50210.00185.00195.00195.0036,298
10 Nov 2022205.00210.00195.00202.50202.501,412
09 Nov 2022210.00215.00200.00205.00205.004,064
08 Nov 2022210.00215.00212.70210.00210.0094
07 Nov 2022215.00220.00210.00210.00210.001,983
04 Nov 2022220.00220.00210.00215.00215.001,020
03 Nov 2022215.00230.00211.00220.00220.0036
02 Nov 2022215.00220.00210.00215.00215.0028
01 Nov 2022215.00220.00210.00215.00215.0021
31 Oct 2022215.00220.00209.69215.00215.004,390
28 Oct 2022215.00220.00212.50215.00215.00583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...