UK markets close in 2 hours 43 minutes

Good Energy Group PLC (GOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
189.00+3.00 (+1.61%)
As of 10:37AM GMT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022189.00189.00189.00189.00189.00529
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
27 Oct 2022215.00220.00210.00215.00215.001,260
26 Oct 2022215.00220.00210.00215.00215.00154
25 Oct 2022215.00220.00210.00215.00215.004,346
24 Oct 2022215.00220.00210.00215.00215.004,121
21 Oct 2022215.00217.00209.00215.00215.004,983
20 Oct 2022212.50220.00207.00215.00215.004,197
19 Oct 2022212.50220.00205.00212.50212.502,127
18 Oct 2022212.50205.60205.30212.50212.502,100
17 Oct 2022212.50205.30205.30212.50212.50500
14 Oct 2022212.50220.00205.00212.50212.503,473
13 Oct 2022215.00220.00205.00212.50212.506,712
12 Oct 2022215.00215.00210.00215.00215.0069
11 Oct 2022222.50225.00215.00215.00215.002,254
10 Oct 2022225.00230.00215.00222.50222.5011,330
07 Oct 2022225.00230.00220.00225.00225.001,748
06 Oct 2022225.00230.00220.00225.00225.003,826
05 Oct 2022227.50230.00220.00225.00225.003,462
04 Oct 2022227.50235.00229.75227.50227.50208
03 Oct 2022232.50240.00225.00227.50227.505,593
30 Sept 2022232.50240.00225.30232.50232.5021
29 Sept 2022222.50240.00220.00232.50232.5016,084
29 Sept 20220.75 Dividend
28 Sept 2022240.00240.00217.00223.00222.2536,662
27 Sept 2022242.50250.00235.00240.00239.198,399
26 Sept 2022252.50255.00235.00235.00234.216,877
23 Sept 2022250.00260.00245.00252.50251.652,304
22 Sept 2022260.00265.00243.00250.00249.168,485
21 Sept 2022255.00260.00250.00255.00254.142,510
20 Sept 2022255.00260.00250.00255.00254.142,774
16 Sept 2022255.00260.00250.00255.00254.1415,658
15 Sept 2022255.00257.00250.00255.00254.142,370
14 Sept 2022255.00260.00255.00255.00254.141,306
13 Sept 2022255.00260.00250.00255.00254.146,046
12 Sept 2022260.00260.00260.00255.00254.14576
09 Sept 2022255.00260.00255.00255.00254.1414,741
08 Sept 2022255.00260.00250.00255.00254.1448,554
07 Sept 2022260.00265.00255.00255.00254.1410,314
06 Sept 2022260.00265.00260.00260.00259.133,537
05 Sept 2022250.00265.00245.00260.00259.1321,805
02 Sept 2022240.00255.00239.50250.00249.1610,977
01 Sept 2022254.50250.00235.00240.00239.1944,462
31 Aug 2022260.00265.00250.00255.00254.1420,040
30 Aug 2022278.50285.00260.00270.00269.0932,061
26 Aug 2022265.00297.00264.50272.00271.0999,006
25 Aug 2022260.00270.00256.00265.00264.1171,444
24 Aug 2022260.00270.00250.00260.00259.135,026
23 Aug 2022260.00270.00250.00260.00259.13123,929
22 Aug 2022247.50270.00247.50260.00259.1311,175
19 Aug 2022247.50255.00240.00247.50246.677,837
18 Aug 2022247.50255.00240.00247.50246.672,226
17 Aug 2022247.50255.00240.00247.50246.6714,015
16 Aug 2022242.50255.00242.00247.50246.674,608
15 Aug 2022242.50250.00235.00242.50241.68205,903
12 Aug 2022245.00250.00235.00242.50241.68191
11 Aug 2022242.50242.50235.00242.50241.682,813
10 Aug 2022242.50250.00235.00242.50241.6843,724
09 Aug 2022242.50250.00235.00242.50241.681,031
08 Aug 2022242.50250.00235.00242.50241.6812,890
05 Aug 2022242.50250.00235.00238.00237.209,668
04 Aug 2022242.50250.00235.00242.50241.689,309
03 Aug 2022242.50250.00235.00240.00239.1932,085
02 Aug 2022242.50250.00235.00242.50241.683,916
01 Aug 2022240.00250.00235.00242.50241.684,715
29 Jul 2022247.50250.00238.61245.00244.189,332
28 Jul 2022247.50250.00245.00247.50246.676,032
27 Jul 2022247.50248.00245.20247.50246.672,725
26 Jul 2022247.50250.00248.20247.50246.672,080
25 Jul 2022250.00255.00245.20247.50246.6711,131
22 Jul 2022250.00250.25245.00245.00244.1814,952
21 Jul 2022250.00251.00245.00250.00249.165,355
20 Jul 2022250.00255.00245.00250.00249.16409
19 Jul 2022250.00255.00245.00250.00249.162,236
18 Jul 2022250.00253.00245.00250.00249.164,017
15 Jul 2022250.00255.00245.00250.00249.168,471
14 Jul 2022250.00253.00245.00245.00244.184,683
13 Jul 2022250.00255.00249.00250.00249.163,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...