UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.10 +1.46 (+2.16%) GOLD FUTURES
1,944.00 -38.80 (-1.96%) DOW
32,413.20 +168.62 (+0.52%) Bitcoin GBP
23,197.03 +495.08 (+2.18%)
Good Energy Group PLC (GOOD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:14PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 188.00 | 188.00 | 185.00 | 187.50 | 187.50 | 9,683 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 15,005 |
| 16 Mar 2023 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 3,065 |
| 15 Mar 2023 | 187.50 | 190.00 | 185.00 | 190.00 | 190.00 | 12,025 |
| 14 Mar 2023 | 195.00 | 200.00 | 185.00 | 185.00 | 185.00 | 5,883 |
| 13 Mar 2023 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2,731 |
| 10 Mar 2023 | 195.00 | 205.00 | 190.00 | 195.00 | 195.00 | 28,687 |
| 09 Mar 2023 | 186.00 | 202.00 | 180.00 | 197.00 | 197.00 | 8,728 |
| 08 Mar 2023 | 176.00 | 190.00 | 172.00 | 186.00 | 186.00 | 20,580 |
| 07 Mar 2023 | 167.00 | 175.00 | 162.00 | 176.00 | 176.00 | 9,521 |
| 06 Mar 2023 | 166.00 | 175.00 | 171.60 | 167.00 | 167.00 | 5,862 |
| 03 Mar 2023 | 166.00 | 172.00 | 160.00 | 166.00 | 166.00 | 762 |
| 02 Mar 2023 | 166.00 | 170.00 | 160.00 | 166.00 | 166.00 | 2,822 |
| 01 Mar 2023 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 4,348 |
| 28 Feb 2023 | 165.00 | 170.00 | 164.50 | 165.00 | 165.00 | 28,772 |
| 27 Feb 2023 | 166.00 | 170.00 | 163.00 | 165.00 | 165.00 | 922 |
| 24 Feb 2023 | 162.50 | 173.50 | 155.00 | 165.00 | 165.00 | 7,220 |
| 23 Feb 2023 | 162.50 | 173.50 | 155.00 | 173.50 | 173.50 | 134,544 |
| 22 Feb 2023 | 163.50 | 170.00 | 155.00 | 162.50 | 162.50 | 3,757 |
| 21 Feb 2023 | 163.50 | 172.00 | 157.30 | 163.00 | 163.00 | 5,144 |
| 20 Feb 2023 | 165.50 | 173.00 | 155.00 | 163.50 | 163.50 | 6,380 |
| 17 Feb 2023 | 170.00 | 175.00 | 157.00 | 157.00 | 157.00 | 13,452 |
| 16 Feb 2023 | 162.50 | 174.00 | 161.00 | 170.00 | 170.00 | 18,507 |
| 15 Feb 2023 | 162.50 | 170.00 | 153.00 | 153.00 | 153.00 | 522 |
| 14 Feb 2023 | 160.00 | 170.00 | 154.50 | 162.50 | 162.50 | 9,148 |
| 13 Feb 2023 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 2,414 |
| 10 Feb 2023 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 2,344 |
| 09 Feb 2023 | 160.00 | 165.00 | 145.00 | 160.00 | 160.00 | 3,661 |
| 08 Feb 2023 | 160.00 | 165.00 | 157.33 | 160.00 | 160.00 | 1,318 |
| 07 Feb 2023 | 157.50 | 165.00 | 157.25 | 160.00 | 160.00 | 1,101 |
| 06 Feb 2023 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 3,103 |
| 03 Feb 2023 | 157.50 | 160.00 | 155.00 | 155.00 | 155.00 | 17,865 |
| 02 Feb 2023 | 159.00 | 160.00 | 155.00 | 157.50 | 157.50 | 25,006 |
| 01 Feb 2023 | 159.00 | 160.00 | 143.50 | 159.00 | 159.00 | 4,159 |
| 31 Jan 2023 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 7,556 |
| 30 Jan 2023 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 2,603 |
| 27 Jan 2023 | 157.50 | 163.00 | 156.30 | 160.00 | 160.00 | 23,526 |
| 26 Jan 2023 | 162.50 | 170.00 | 157.81 | 157.50 | 157.50 | 12,357 |
| 25 Jan 2023 | 165.00 | 170.00 | 157.00 | 164.00 | 164.00 | 26,234 |
| 24 Jan 2023 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 4,178 |
| 23 Jan 2023 | 168.00 | 173.50 | 160.00 | 165.00 | 165.00 | 1,483 |
| 20 Jan 2023 | 170.50 | 175.00 | 166.00 | 168.00 | 168.00 | 1,270 |
| 19 Jan 2023 | 170.50 | 178.50 | 166.00 | 170.50 | 170.50 | 1,073 |
| 18 Jan 2023 | 170.50 | 166.18 | 166.18 | 170.50 | 170.50 | 245 |
| 17 Jan 2023 | 170.50 | 187.50 | 166.00 | 170.50 | 170.50 | 8,435 |
| 16 Jan 2023 | 170.50 | 175.00 | 166.00 | 170.50 | 170.50 | 1,205 |
| 13 Jan 2023 | 181.00 | 185.00 | 168.00 | 170.50 | 170.50 | 7,214 |
| 12 Jan 2023 | 178.50 | 185.00 | 172.26 | 178.50 | 178.50 | 5,175 |
| 11 Jan 2023 | 175.00 | 185.00 | 165.00 | 178.50 | 178.50 | 10,462 |
| 10 Jan 2023 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 1,221 |
| 09 Jan 2023 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 674 |
| 06 Jan 2023 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 2,910 |
| 05 Jan 2023 | 180.00 | 185.00 | 178.00 | 180.00 | 180.00 | 4,678 |
| 04 Jan 2023 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 27 |
| 03 Jan 2023 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 8,752 |
| 30 Dec 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 29 Dec 2022 | 182.50 | 186.00 | 175.00 | 180.00 | 180.00 | 1,465 |
| 28 Dec 2022 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | 2,886 |
| 23 Dec 2022 | 180.00 | 175.00 | 175.00 | 180.00 | 180.00 | 2,177 |
| 22 Dec 2022 | 182.50 | 190.00 | 175.00 | 176.00 | 176.00 | 16,558 |
| 21 Dec 2022 | 182.50 | 190.00 | 188.00 | 182.50 | 182.50 | 2 |
| 20 Dec 2022 | 180.00 | 190.00 | 176.00 | 182.50 | 182.50 | 7,632 |
| 19 Dec 2022 | 188.50 | 190.00 | 176.00 | 180.00 | 180.00 | 2,535 |
| 16 Dec 2022 | 188.50 | 193.00 | 185.14 | 193.00 | 193.00 | 1,062 |
| 15 Dec 2022 | 188.50 | 192.00 | 185.00 | 188.50 | 188.50 | 35,894 |
| 14 Dec 2022 | 190.00 | 192.00 | 186.50 | 188.50 | 188.50 | 11,911 |
| 13 Dec 2022 | 188.50 | 192.00 | 185.14 | 188.50 | 188.50 | 6,757 |
| 12 Dec 2022 | 188.50 | 192.00 | 183.00 | 188.50 | 188.50 | 788 |
| 09 Dec 2022 | 188.50 | 192.00 | 185.14 | 188.50 | 188.50 | 11,286 |
| 08 Dec 2022 | 190.00 | 192.00 | 185.00 | 188.50 | 188.50 | 5,346 |
| 07 Dec 2022 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 10,774 |
| 06 Dec 2022 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 7,251 |
| 05 Dec 2022 | 190.00 | 195.00 | 192.00 | 190.00 | 190.00 | 570 |
| 02 Dec 2022 | 186.00 | 195.00 | 180.00 | 180.00 | 180.00 | 4,120 |
| 01 Dec 2022 | 186.00 | 192.00 | 180.00 | 186.00 | 186.00 | 1,229 |
| 30 Nov 2022 | 186.00 | 192.00 | 189.00 | 186.00 | 186.00 | 538 |
| 29 Nov 2022 | 186.00 | 192.00 | 182.00 | 186.00 | 186.00 | 1,551 |
| 28 Nov 2022 | 195.00 | 195.00 | 186.00 | 186.00 | 186.00 | 2,608 |
| 25 Nov 2022 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 4,092 |
| 24 Nov 2022 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 3,804 |
| 23 Nov 2022 | 197.50 | 200.00 | 190.00 | 195.00 | 195.00 | 3,627 |
| 22 Nov 2022 | 197.50 | 205.00 | 191.00 | 192.00 | 192.00 | 11,849 |
| 21 Nov 2022 | 202.50 | 205.00 | 190.00 | 197.00 | 197.00 | 6,197 |
| 18 Nov 2022 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | 402 |
| 17 Nov 2022 | 202.50 | 210.00 | 197.50 | 202.50 | 202.50 | 2,371 |
| 16 Nov 2022 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | 1,631 |
| 15 Nov 2022 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | 8,887 |
| 14 Nov 2022 | 205.00 | 210.00 | 195.00 | 202.50 | 202.50 | 3,973 |
| 11 Nov 2022 | 202.50 | 210.00 | 185.00 | 195.00 | 195.00 | 36,298 |
| 10 Nov 2022 | 205.00 | 210.00 | 195.00 | 202.50 | 202.50 | 1,412 |
| 09 Nov 2022 | 210.00 | 215.00 | 200.00 | 205.00 | 205.00 | 4,064 |
| 08 Nov 2022 | 210.00 | 215.00 | 212.70 | 210.00 | 210.00 | 94 |
| 07 Nov 2022 | 215.00 | 220.00 | 210.00 | 210.00 | 210.00 | 1,983 |
| 04 Nov 2022 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | 1,020 |
| 03 Nov 2022 | 215.00 | 230.00 | 211.00 | 220.00 | 220.00 | 36 |
| 02 Nov 2022 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 28 |
| 01 Nov 2022 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 21 |
| 31 Oct 2022 | 215.00 | 220.00 | 209.69 | 215.00 | 215.00 | 4,390 |
| 28 Oct 2022 | 215.00 | 220.00 | 212.50 | 215.00 | 215.00 | 583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
