UK markets closed

Good Energy Group PLC (GOOD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
227.50-5.50 (-2.36%)
At close: 02:30PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022232.50240.00220.00227.50227.508,645
20 Jan 2022230.00240.00220.00233.00233.0026,378
19 Jan 2022225.00223.00220.00225.00225.004,566
18 Jan 2022232.50240.00220.00225.00225.0046,454
17 Jan 2022243.50245.00226.00230.00230.0043,381
14 Jan 2022245.00244.00240.00243.50243.5013,325
13 Jan 2022247.50250.00240.00245.00245.0012,588
12 Jan 2022250.00255.00249.00247.50247.502,710
11 Jan 2022252.50255.00245.00250.00250.0011,340
10 Jan 2022252.50259.00245.00250.00250.0011,759
07 Jan 2022252.50260.00250.00252.50252.5021,108
06 Jan 2022252.50255.00248.75252.50252.503,076
05 Jan 2022260.00263.00250.00250.00250.0034,395
04 Jan 2022242.50265.00245.00260.00260.0047,201
31 Dec 2021237.50250.00242.00242.50242.509,528
30 Dec 2021232.50245.00225.00237.50237.5019,792
29 Dec 2021232.50240.00233.00232.50232.508,638
24 Dec 2021232.50240.00233.00232.50232.505,880
23 Dec 2021232.50238.50229.00233.00233.0019,063
22 Dec 2021235.00260.00218.90240.00240.0054,509
21 Dec 2021252.50256.50246.10250.00250.0010,139
20 Dec 2021252.50258.00246.00255.00255.0019,634
17 Dec 2021252.50257.00245.00252.50252.508,529
16 Dec 2021260.00264.00250.00257.00257.0019,119
15 Dec 2021260.00261.85255.00260.00260.0010,332
14 Dec 2021260.00261.85255.00260.00260.006,968
13 Dec 2021265.00270.00255.00260.00260.006,182
10 Dec 2021265.00270.00260.00265.00265.008,607
09 Dec 2021265.00265.00260.00260.00260.0013,763
08 Dec 2021270.00270.00260.00265.00265.0021,263
07 Dec 2021267.50272.75261.00267.50267.505,140
06 Dec 2021267.50268.00261.00267.50267.5020,292
03 Dec 2021267.50274.11260.60267.50267.505,988
02 Dec 2021270.00275.00260.00265.00265.0015,722
01 Dec 2021270.00271.00265.10270.00270.0011,007
30 Nov 2021277.50280.00265.00270.00270.0013,271
29 Nov 2021277.50279.50275.00277.50277.5012,207
26 Nov 2021280.00290.00275.00277.50277.5021,301
25 Nov 2021277.50295.00271.00280.00280.0039,329
24 Nov 2021285.00284.00275.04285.00285.0013,285
23 Nov 2021285.00295.00275.00290.00290.0020,871
22 Nov 2021290.00295.00280.00285.00285.0020,464
19 Nov 2021288.50295.00285.00290.00290.006,774
18 Nov 2021300.00300.00285.00290.00290.0020,373
17 Nov 2021310.00315.00295.00300.00300.0018,210
16 Nov 2021310.00313.00305.50310.00310.00979
15 Nov 2021310.00313.00311.90310.00310.002,392
12 Nov 2021310.00313.00305.80310.00310.006,865
11 Nov 2021302.50315.00300.00310.00310.009,420
10 Nov 2021297.50310.00290.00302.50302.5021,383
09 Nov 2021310.00315.00290.00295.00295.0037,457
08 Nov 2021315.00315.00305.00310.00310.0013,646
05 Nov 2021315.00320.00310.50315.00315.001,769
04 Nov 2021315.00320.00310.00315.00315.0021,369
03 Nov 2021335.00345.00310.00316.50316.5016,742
02 Nov 2021347.50345.00332.44337.50337.507,358
01 Nov 2021345.00355.00340.00345.00345.008,802
29 Oct 2021352.50355.00340.00345.00345.0022,194
28 Oct 2021350.00365.00340.00355.00355.0045,020
27 Oct 2021342.00350.00340.00340.00340.0046,343
26 Oct 2021322.50344.50315.00340.00340.0086,073
25 Oct 2021315.00325.00305.00320.00320.0045,866
22 Oct 2021295.00325.00299.40310.00310.0068,107
21 Oct 2021290.00300.00288.00295.00295.0012,853
21 Oct 20210.75 Dividend
20 Oct 2021287.50295.00285.00290.00289.2510,640
19 Oct 2021290.00295.00283.28285.00284.2649,574
18 Oct 2021322.50330.00285.00285.00284.2680,208
15 Oct 2021320.00320.00310.00322.50321.6711,650
14 Oct 2021327.50330.00314.29322.50321.6714,374
13 Oct 2021340.00342.90320.00328.00327.1512,554
12 Oct 2021340.00340.00335.50336.00335.135,644
11 Oct 2021342.50350.00335.00335.00334.1313,700
08 Oct 2021347.50354.00340.00354.00353.087,702
07 Oct 2021350.00355.00338.00346.00345.117,014
06 Oct 2021352.50360.00340.00350.00349.0927,483
05 Oct 2021355.00365.00345.00350.00349.0916,596
04 Oct 2021355.00362.60354.00355.00354.086,450
01 Oct 2021355.00359.00344.00350.00349.097,068
30 Sept 2021320.00362.60330.00355.00354.0813,723
29 Sept 2021302.50330.00300.00317.50316.6816,340
28 Sept 2021302.50310.00300.00310.00309.201,783
27 Sept 2021292.50310.00287.00310.00309.2014,189
24 Sept 2021290.00302.50285.00292.50291.74110,417
23 Sept 2021332.50335.00278.00287.00286.2672,311
22 Sept 2021335.00340.00330.00332.50331.6416,280
21 Sept 2021378.00382.00330.00330.00329.1552,097
20 Sept 2021385.00389.00370.00378.00377.0227,244
17 Sept 2021388.00398.00380.00380.00379.0223,862
16 Sept 2021333.50396.00325.00388.00387.0039,325
15 Sept 2021333.50337.00329.00329.00328.153,104
14 Sept 2021336.00339.00330.00333.50332.6414,928
13 Sept 2021331.25331.25331.25331.25330.393,007
10 Sept 2021334.00334.44325.00334.00333.144,063
09 Sept 2021334.00337.16330.00334.00333.145,512
08 Sept 2021331.50340.00330.00334.00333.1412,091
07 Sept 2021330.00338.00325.00331.50330.644,344
06 Sept 2021328.50335.00325.00330.00329.15311
03 Sept 2021326.00335.00325.00328.50327.659,245
02 Sept 2021325.50330.00321.00330.00329.152,232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...