Good Energy Group PLC (GOOD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:37AM GMT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 529 |
| 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 |
| 27 Oct 2022 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 1,260 |
| 26 Oct 2022 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 154 |
| 25 Oct 2022 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 4,346 |
| 24 Oct 2022 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 4,121 |
| 21 Oct 2022 | 215.00 | 217.00 | 209.00 | 215.00 | 215.00 | 4,983 |
| 20 Oct 2022 | 212.50 | 220.00 | 207.00 | 215.00 | 215.00 | 4,197 |
| 19 Oct 2022 | 212.50 | 220.00 | 205.00 | 212.50 | 212.50 | 2,127 |
| 18 Oct 2022 | 212.50 | 205.60 | 205.30 | 212.50 | 212.50 | 2,100 |
| 17 Oct 2022 | 212.50 | 205.30 | 205.30 | 212.50 | 212.50 | 500 |
| 14 Oct 2022 | 212.50 | 220.00 | 205.00 | 212.50 | 212.50 | 3,473 |
| 13 Oct 2022 | 215.00 | 220.00 | 205.00 | 212.50 | 212.50 | 6,712 |
| 12 Oct 2022 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 69 |
| 11 Oct 2022 | 222.50 | 225.00 | 215.00 | 215.00 | 215.00 | 2,254 |
| 10 Oct 2022 | 225.00 | 230.00 | 215.00 | 222.50 | 222.50 | 11,330 |
| 07 Oct 2022 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1,748 |
| 06 Oct 2022 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 3,826 |
| 05 Oct 2022 | 227.50 | 230.00 | 220.00 | 225.00 | 225.00 | 3,462 |
| 04 Oct 2022 | 227.50 | 235.00 | 229.75 | 227.50 | 227.50 | 208 |
| 03 Oct 2022 | 232.50 | 240.00 | 225.00 | 227.50 | 227.50 | 5,593 |
| 30 Sept 2022 | 232.50 | 240.00 | 225.30 | 232.50 | 232.50 | 21 |
| 29 Sept 2022 | 222.50 | 240.00 | 220.00 | 232.50 | 232.50 | 16,084 |
| 29 Sept 2022 | 0.75 Dividend | |||||
| 28 Sept 2022 | 240.00 | 240.00 | 217.00 | 223.00 | 222.25 | 36,662 |
| 27 Sept 2022 | 242.50 | 250.00 | 235.00 | 240.00 | 239.19 | 8,399 |
| 26 Sept 2022 | 252.50 | 255.00 | 235.00 | 235.00 | 234.21 | 6,877 |
| 23 Sept 2022 | 250.00 | 260.00 | 245.00 | 252.50 | 251.65 | 2,304 |
| 22 Sept 2022 | 260.00 | 265.00 | 243.00 | 250.00 | 249.16 | 8,485 |
| 21 Sept 2022 | 255.00 | 260.00 | 250.00 | 255.00 | 254.14 | 2,510 |
| 20 Sept 2022 | 255.00 | 260.00 | 250.00 | 255.00 | 254.14 | 2,774 |
| 16 Sept 2022 | 255.00 | 260.00 | 250.00 | 255.00 | 254.14 | 15,658 |
| 15 Sept 2022 | 255.00 | 257.00 | 250.00 | 255.00 | 254.14 | 2,370 |
| 14 Sept 2022 | 255.00 | 260.00 | 255.00 | 255.00 | 254.14 | 1,306 |
| 13 Sept 2022 | 255.00 | 260.00 | 250.00 | 255.00 | 254.14 | 6,046 |
| 12 Sept 2022 | 260.00 | 260.00 | 260.00 | 255.00 | 254.14 | 576 |
| 09 Sept 2022 | 255.00 | 260.00 | 255.00 | 255.00 | 254.14 | 14,741 |
| 08 Sept 2022 | 255.00 | 260.00 | 250.00 | 255.00 | 254.14 | 48,554 |
| 07 Sept 2022 | 260.00 | 265.00 | 255.00 | 255.00 | 254.14 | 10,314 |
| 06 Sept 2022 | 260.00 | 265.00 | 260.00 | 260.00 | 259.13 | 3,537 |
| 05 Sept 2022 | 250.00 | 265.00 | 245.00 | 260.00 | 259.13 | 21,805 |
| 02 Sept 2022 | 240.00 | 255.00 | 239.50 | 250.00 | 249.16 | 10,977 |
| 01 Sept 2022 | 254.50 | 250.00 | 235.00 | 240.00 | 239.19 | 44,462 |
| 31 Aug 2022 | 260.00 | 265.00 | 250.00 | 255.00 | 254.14 | 20,040 |
| 30 Aug 2022 | 278.50 | 285.00 | 260.00 | 270.00 | 269.09 | 32,061 |
| 26 Aug 2022 | 265.00 | 297.00 | 264.50 | 272.00 | 271.09 | 99,006 |
| 25 Aug 2022 | 260.00 | 270.00 | 256.00 | 265.00 | 264.11 | 71,444 |
| 24 Aug 2022 | 260.00 | 270.00 | 250.00 | 260.00 | 259.13 | 5,026 |
| 23 Aug 2022 | 260.00 | 270.00 | 250.00 | 260.00 | 259.13 | 123,929 |
| 22 Aug 2022 | 247.50 | 270.00 | 247.50 | 260.00 | 259.13 | 11,175 |
| 19 Aug 2022 | 247.50 | 255.00 | 240.00 | 247.50 | 246.67 | 7,837 |
| 18 Aug 2022 | 247.50 | 255.00 | 240.00 | 247.50 | 246.67 | 2,226 |
| 17 Aug 2022 | 247.50 | 255.00 | 240.00 | 247.50 | 246.67 | 14,015 |
| 16 Aug 2022 | 242.50 | 255.00 | 242.00 | 247.50 | 246.67 | 4,608 |
| 15 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 241.68 | 205,903 |
| 12 Aug 2022 | 245.00 | 250.00 | 235.00 | 242.50 | 241.68 | 191 |
| 11 Aug 2022 | 242.50 | 242.50 | 235.00 | 242.50 | 241.68 | 2,813 |
| 10 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 241.68 | 43,724 |
| 09 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 241.68 | 1,031 |
| 08 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 241.68 | 12,890 |
| 05 Aug 2022 | 242.50 | 250.00 | 235.00 | 238.00 | 237.20 | 9,668 |
| 04 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 241.68 | 9,309 |
| 03 Aug 2022 | 242.50 | 250.00 | 235.00 | 240.00 | 239.19 | 32,085 |
| 02 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 241.68 | 3,916 |
| 01 Aug 2022 | 240.00 | 250.00 | 235.00 | 242.50 | 241.68 | 4,715 |
| 29 Jul 2022 | 247.50 | 250.00 | 238.61 | 245.00 | 244.18 | 9,332 |
| 28 Jul 2022 | 247.50 | 250.00 | 245.00 | 247.50 | 246.67 | 6,032 |
| 27 Jul 2022 | 247.50 | 248.00 | 245.20 | 247.50 | 246.67 | 2,725 |
| 26 Jul 2022 | 247.50 | 250.00 | 248.20 | 247.50 | 246.67 | 2,080 |
| 25 Jul 2022 | 250.00 | 255.00 | 245.20 | 247.50 | 246.67 | 11,131 |
| 22 Jul 2022 | 250.00 | 250.25 | 245.00 | 245.00 | 244.18 | 14,952 |
| 21 Jul 2022 | 250.00 | 251.00 | 245.00 | 250.00 | 249.16 | 5,355 |
| 20 Jul 2022 | 250.00 | 255.00 | 245.00 | 250.00 | 249.16 | 409 |
| 19 Jul 2022 | 250.00 | 255.00 | 245.00 | 250.00 | 249.16 | 2,236 |
| 18 Jul 2022 | 250.00 | 253.00 | 245.00 | 250.00 | 249.16 | 4,017 |
| 15 Jul 2022 | 250.00 | 255.00 | 245.00 | 250.00 | 249.16 | 8,471 |
| 14 Jul 2022 | 250.00 | 253.00 | 245.00 | 245.00 | 244.18 | 4,683 |
| 13 Jul 2022 | 250.00 | 255.00 | 249.00 | 250.00 | 249.16 | 3,270 |
| *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.
