Good Energy Group PLC (GOOD.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 02:30PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 232.50 | 240.00 | 220.00 | 227.50 | 227.50 | 8,645 |
| 20 Jan 2022 | 230.00 | 240.00 | 220.00 | 233.00 | 233.00 | 26,378 |
| 19 Jan 2022 | 225.00 | 223.00 | 220.00 | 225.00 | 225.00 | 4,566 |
| 18 Jan 2022 | 232.50 | 240.00 | 220.00 | 225.00 | 225.00 | 46,454 |
| 17 Jan 2022 | 243.50 | 245.00 | 226.00 | 230.00 | 230.00 | 43,381 |
| 14 Jan 2022 | 245.00 | 244.00 | 240.00 | 243.50 | 243.50 | 13,325 |
| 13 Jan 2022 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | 12,588 |
| 12 Jan 2022 | 250.00 | 255.00 | 249.00 | 247.50 | 247.50 | 2,710 |
| 11 Jan 2022 | 252.50 | 255.00 | 245.00 | 250.00 | 250.00 | 11,340 |
| 10 Jan 2022 | 252.50 | 259.00 | 245.00 | 250.00 | 250.00 | 11,759 |
| 07 Jan 2022 | 252.50 | 260.00 | 250.00 | 252.50 | 252.50 | 21,108 |
| 06 Jan 2022 | 252.50 | 255.00 | 248.75 | 252.50 | 252.50 | 3,076 |
| 05 Jan 2022 | 260.00 | 263.00 | 250.00 | 250.00 | 250.00 | 34,395 |
| 04 Jan 2022 | 242.50 | 265.00 | 245.00 | 260.00 | 260.00 | 47,201 |
| 31 Dec 2021 | 237.50 | 250.00 | 242.00 | 242.50 | 242.50 | 9,528 |
| 30 Dec 2021 | 232.50 | 245.00 | 225.00 | 237.50 | 237.50 | 19,792 |
| 29 Dec 2021 | 232.50 | 240.00 | 233.00 | 232.50 | 232.50 | 8,638 |
| 24 Dec 2021 | 232.50 | 240.00 | 233.00 | 232.50 | 232.50 | 5,880 |
| 23 Dec 2021 | 232.50 | 238.50 | 229.00 | 233.00 | 233.00 | 19,063 |
| 22 Dec 2021 | 235.00 | 260.00 | 218.90 | 240.00 | 240.00 | 54,509 |
| 21 Dec 2021 | 252.50 | 256.50 | 246.10 | 250.00 | 250.00 | 10,139 |
| 20 Dec 2021 | 252.50 | 258.00 | 246.00 | 255.00 | 255.00 | 19,634 |
| 17 Dec 2021 | 252.50 | 257.00 | 245.00 | 252.50 | 252.50 | 8,529 |
| 16 Dec 2021 | 260.00 | 264.00 | 250.00 | 257.00 | 257.00 | 19,119 |
| 15 Dec 2021 | 260.00 | 261.85 | 255.00 | 260.00 | 260.00 | 10,332 |
| 14 Dec 2021 | 260.00 | 261.85 | 255.00 | 260.00 | 260.00 | 6,968 |
| 13 Dec 2021 | 265.00 | 270.00 | 255.00 | 260.00 | 260.00 | 6,182 |
| 10 Dec 2021 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 8,607 |
| 09 Dec 2021 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 13,763 |
| 08 Dec 2021 | 270.00 | 270.00 | 260.00 | 265.00 | 265.00 | 21,263 |
| 07 Dec 2021 | 267.50 | 272.75 | 261.00 | 267.50 | 267.50 | 5,140 |
| 06 Dec 2021 | 267.50 | 268.00 | 261.00 | 267.50 | 267.50 | 20,292 |
| 03 Dec 2021 | 267.50 | 274.11 | 260.60 | 267.50 | 267.50 | 5,988 |
| 02 Dec 2021 | 270.00 | 275.00 | 260.00 | 265.00 | 265.00 | 15,722 |
| 01 Dec 2021 | 270.00 | 271.00 | 265.10 | 270.00 | 270.00 | 11,007 |
| 30 Nov 2021 | 277.50 | 280.00 | 265.00 | 270.00 | 270.00 | 13,271 |
| 29 Nov 2021 | 277.50 | 279.50 | 275.00 | 277.50 | 277.50 | 12,207 |
| 26 Nov 2021 | 280.00 | 290.00 | 275.00 | 277.50 | 277.50 | 21,301 |
| 25 Nov 2021 | 277.50 | 295.00 | 271.00 | 280.00 | 280.00 | 39,329 |
| 24 Nov 2021 | 285.00 | 284.00 | 275.04 | 285.00 | 285.00 | 13,285 |
| 23 Nov 2021 | 285.00 | 295.00 | 275.00 | 290.00 | 290.00 | 20,871 |
| 22 Nov 2021 | 290.00 | 295.00 | 280.00 | 285.00 | 285.00 | 20,464 |
| 19 Nov 2021 | 288.50 | 295.00 | 285.00 | 290.00 | 290.00 | 6,774 |
| 18 Nov 2021 | 300.00 | 300.00 | 285.00 | 290.00 | 290.00 | 20,373 |
| 17 Nov 2021 | 310.00 | 315.00 | 295.00 | 300.00 | 300.00 | 18,210 |
| 16 Nov 2021 | 310.00 | 313.00 | 305.50 | 310.00 | 310.00 | 979 |
| 15 Nov 2021 | 310.00 | 313.00 | 311.90 | 310.00 | 310.00 | 2,392 |
| 12 Nov 2021 | 310.00 | 313.00 | 305.80 | 310.00 | 310.00 | 6,865 |
| 11 Nov 2021 | 302.50 | 315.00 | 300.00 | 310.00 | 310.00 | 9,420 |
| 10 Nov 2021 | 297.50 | 310.00 | 290.00 | 302.50 | 302.50 | 21,383 |
| 09 Nov 2021 | 310.00 | 315.00 | 290.00 | 295.00 | 295.00 | 37,457 |
| 08 Nov 2021 | 315.00 | 315.00 | 305.00 | 310.00 | 310.00 | 13,646 |
| 05 Nov 2021 | 315.00 | 320.00 | 310.50 | 315.00 | 315.00 | 1,769 |
| 04 Nov 2021 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 21,369 |
| 03 Nov 2021 | 335.00 | 345.00 | 310.00 | 316.50 | 316.50 | 16,742 |
| 02 Nov 2021 | 347.50 | 345.00 | 332.44 | 337.50 | 337.50 | 7,358 |
| 01 Nov 2021 | 345.00 | 355.00 | 340.00 | 345.00 | 345.00 | 8,802 |
| 29 Oct 2021 | 352.50 | 355.00 | 340.00 | 345.00 | 345.00 | 22,194 |
| 28 Oct 2021 | 350.00 | 365.00 | 340.00 | 355.00 | 355.00 | 45,020 |
| 27 Oct 2021 | 342.00 | 350.00 | 340.00 | 340.00 | 340.00 | 46,343 |
| 26 Oct 2021 | 322.50 | 344.50 | 315.00 | 340.00 | 340.00 | 86,073 |
| 25 Oct 2021 | 315.00 | 325.00 | 305.00 | 320.00 | 320.00 | 45,866 |
| 22 Oct 2021 | 295.00 | 325.00 | 299.40 | 310.00 | 310.00 | 68,107 |
| 21 Oct 2021 | 290.00 | 300.00 | 288.00 | 295.00 | 295.00 | 12,853 |
| 21 Oct 2021 | 0.75 Dividend | |||||
| 20 Oct 2021 | 287.50 | 295.00 | 285.00 | 290.00 | 289.25 | 10,640 |
| 19 Oct 2021 | 290.00 | 295.00 | 283.28 | 285.00 | 284.26 | 49,574 |
| 18 Oct 2021 | 322.50 | 330.00 | 285.00 | 285.00 | 284.26 | 80,208 |
| 15 Oct 2021 | 320.00 | 320.00 | 310.00 | 322.50 | 321.67 | 11,650 |
| 14 Oct 2021 | 327.50 | 330.00 | 314.29 | 322.50 | 321.67 | 14,374 |
| 13 Oct 2021 | 340.00 | 342.90 | 320.00 | 328.00 | 327.15 | 12,554 |
| 12 Oct 2021 | 340.00 | 340.00 | 335.50 | 336.00 | 335.13 | 5,644 |
| 11 Oct 2021 | 342.50 | 350.00 | 335.00 | 335.00 | 334.13 | 13,700 |
| 08 Oct 2021 | 347.50 | 354.00 | 340.00 | 354.00 | 353.08 | 7,702 |
| 07 Oct 2021 | 350.00 | 355.00 | 338.00 | 346.00 | 345.11 | 7,014 |
| 06 Oct 2021 | 352.50 | 360.00 | 340.00 | 350.00 | 349.09 | 27,483 |
| 05 Oct 2021 | 355.00 | 365.00 | 345.00 | 350.00 | 349.09 | 16,596 |
| 04 Oct 2021 | 355.00 | 362.60 | 354.00 | 355.00 | 354.08 | 6,450 |
| 01 Oct 2021 | 355.00 | 359.00 | 344.00 | 350.00 | 349.09 | 7,068 |
| 30 Sept 2021 | 320.00 | 362.60 | 330.00 | 355.00 | 354.08 | 13,723 |
| 29 Sept 2021 | 302.50 | 330.00 | 300.00 | 317.50 | 316.68 | 16,340 |
| 28 Sept 2021 | 302.50 | 310.00 | 300.00 | 310.00 | 309.20 | 1,783 |
| 27 Sept 2021 | 292.50 | 310.00 | 287.00 | 310.00 | 309.20 | 14,189 |
| 24 Sept 2021 | 290.00 | 302.50 | 285.00 | 292.50 | 291.74 | 110,417 |
| 23 Sept 2021 | 332.50 | 335.00 | 278.00 | 287.00 | 286.26 | 72,311 |
| 22 Sept 2021 | 335.00 | 340.00 | 330.00 | 332.50 | 331.64 | 16,280 |
| 21 Sept 2021 | 378.00 | 382.00 | 330.00 | 330.00 | 329.15 | 52,097 |
| 20 Sept 2021 | 385.00 | 389.00 | 370.00 | 378.00 | 377.02 | 27,244 |
| 17 Sept 2021 | 388.00 | 398.00 | 380.00 | 380.00 | 379.02 | 23,862 |
| 16 Sept 2021 | 333.50 | 396.00 | 325.00 | 388.00 | 387.00 | 39,325 |
| 15 Sept 2021 | 333.50 | 337.00 | 329.00 | 329.00 | 328.15 | 3,104 |
| 14 Sept 2021 | 336.00 | 339.00 | 330.00 | 333.50 | 332.64 | 14,928 |
| 13 Sept 2021 | 331.25 | 331.25 | 331.25 | 331.25 | 330.39 | 3,007 |
| 10 Sept 2021 | 334.00 | 334.44 | 325.00 | 334.00 | 333.14 | 4,063 |
| 09 Sept 2021 | 334.00 | 337.16 | 330.00 | 334.00 | 333.14 | 5,512 |
| 08 Sept 2021 | 331.50 | 340.00 | 330.00 | 334.00 | 333.14 | 12,091 |
| 07 Sept 2021 | 330.00 | 338.00 | 325.00 | 331.50 | 330.64 | 4,344 |
| 06 Sept 2021 | 328.50 | 335.00 | 325.00 | 330.00 | 329.15 | 311 |
| 03 Sept 2021 | 326.00 | 335.00 | 325.00 | 328.50 | 327.65 | 9,245 |
| 02 Sept 2021 | 325.50 | 330.00 | 321.00 | 330.00 | 329.15 | 2,232 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
