UK markets closed

Good Energy Group PLC (GOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
342.00-42.00 (-10.94%)
At close: 05:27PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2023379.00384.00334.00342.00342.00181,585
08 Dec 2023379.00384.00374.00384.00384.0078,954
07 Dec 2023387.00392.00376.00388.00388.0045,664
06 Dec 2023367.00396.00366.00394.00394.00109,693
05 Dec 2023385.00388.00354.00364.00364.0056,713
04 Dec 2023395.00400.00372.00372.00372.0039,232
01 Dec 2023388.00426.00384.00410.00410.0098,127
30 Nov 2023377.00392.00370.00376.00376.0082,151
29 Nov 2023365.00380.00354.00380.00380.0054,774
28 Nov 2023340.00370.71335.50350.00350.0052,785
27 Nov 2023337.00348.00326.00336.00336.0040,291
24 Nov 2023315.00354.29310.00337.00337.0045,743
23 Nov 2023315.00324.00290.00324.00324.0049,452
22 Nov 2023349.00350.00300.00313.00313.00106,307
21 Nov 2023347.00376.00338.00342.00342.00174,379
20 Nov 2023317.00358.00310.00340.00340.00156,670
17 Nov 2023284.00320.00282.00320.00320.0085,469
16 Nov 2023300.00304.00278.00282.00282.0071,192
15 Nov 2023295.00310.00290.00295.00295.0049,981
14 Nov 2023289.00308.00290.00295.00295.0060,306
13 Nov 2023268.00294.00262.00290.00290.0079,908
10 Nov 2023257.00276.00254.00267.00267.00102,130
09 Nov 2023242.00260.00230.00257.00257.0020,090
08 Nov 2023236.00250.00234.60243.00243.0030,453
07 Nov 2023248.00250.00230.00236.00236.0017,372
06 Nov 2023241.00249.00236.00248.00248.0033,035
03 Nov 2023240.00243.00234.00241.00241.0032,306
02 Nov 2023223.00250.00222.00240.00240.0035,981
01 Nov 2023223.00226.00220.00223.00223.007,169
31 Oct 2023226.00230.00220.00223.00223.0018,736
30 Oct 2023228.00242.00220.00226.00226.0024,034
27 Oct 2023248.00252.00226.12228.00228.0046,801
26 Oct 2023259.00260.00248.33250.00250.0016,803
25 Oct 2023255.00260.00250.00260.00260.0025,175
24 Oct 2023258.00272.00240.00260.00260.0061,328
23 Oct 2023238.00256.00242.00250.00250.0079,212
20 Oct 2023224.00244.00223.00238.00238.00108,955
19 Oct 2023218.00230.00218.51218.00218.0026,701
18 Oct 2023219.00223.00210.00218.00218.0030,736
17 Oct 2023239.00244.18202.00202.00202.0077,959
16 Oct 2023210.00243.00206.00236.00236.00113,973
13 Oct 2023196.00216.00200.00210.00210.00112,124
12 Oct 2023188.50200.00188.00196.00196.00208,210
11 Oct 2023172.50191.75175.00183.00183.0081,919
10 Oct 2023167.50175.00166.00172.50172.5054,627
09 Oct 2023165.00175.00160.70167.50167.50157,635
06 Oct 2023162.50170.27160.00160.00160.0012,886
05 Oct 2023167.50165.00163.00163.00163.0016,760
04 Oct 2023172.50175.00163.00163.00163.008,472
03 Oct 2023172.50175.00170.00172.50172.5011,212
02 Oct 2023172.50174.00170.10172.00172.0013,452
29 Sept 2023172.50174.90171.33172.50172.509,310
28 Sept 2023172.50175.00170.00172.50172.5019,500
28 Sept 20231 Dividend
27 Sept 2023177.00179.00170.10172.50171.5037,330
26 Sept 2023177.00179.00176.00177.00175.9730,342
25 Sept 2023189.00190.00174.00178.00176.9771,892
22 Sept 2023190.50192.00186.11189.00187.9017,008
21 Sept 2023190.50192.00189.00190.50189.4026,203
20 Sept 2023191.00192.00189.10190.50189.4036,766
19 Sept 2023195.00220.00188.00191.00189.89263,510
18 Sept 2023172.50192.50170.00192.50191.3866,852
15 Sept 2023172.50175.00172.20172.50171.5024,821
14 Sept 2023172.50175.00170.00172.50171.509,108
13 Sept 2023172.50175.00170.00172.50171.5017,883
12 Sept 2023172.50176.00170.00172.50171.5016,549
11 Sept 2023172.50174.75170.50172.50171.502,644
08 Sept 2023172.50170.10169.50172.50171.506,855
07 Sept 2023169.00176.00168.10172.50171.504,652
06 Sept 2023170.00175.00165.80169.00168.023,507
05 Sept 2023171.00179.00166.00170.00169.011,270
04 Sept 2023163.50169.00162.00171.00170.011,869
01 Sept 2023169.50172.00160.00163.50162.558,495
31 Aug 2023171.00172.00167.00169.50168.527,316
30 Aug 2023171.00171.50167.96171.00170.01508
29 Aug 2023171.00179.00167.00179.00177.965,722
25 Aug 2023171.00172.40169.00171.00170.014,180
24 Aug 2023166.50172.50165.00171.00170.0114,105
23 Aug 2023172.50175.00165.00170.00169.0116,514
22 Aug 2023176.50180.00173.00172.50171.507,918
21 Aug 2023177.50179.75173.00179.00177.9615,687
18 Aug 2023177.50180.00175.00177.50176.475,749
17 Aug 2023177.50184.00175.00184.00182.939,235
16 Aug 2023177.50179.00178.25177.50176.47577
15 Aug 2023177.50180.00175.00177.50176.4717,665
14 Aug 2023177.50180.00177.25177.50176.474,260
11 Aug 2023175.00180.00174.20177.50176.471,722
10 Aug 2023174.00178.00170.00175.00173.99164
09 Aug 2023174.00178.00170.00174.00172.996,231
08 Aug 2023174.00177.84176.00174.00172.9918,112
07 Aug 2023174.00178.00170.00174.00172.9916,278
04 Aug 2023176.50182.00173.00174.00172.9913,223
03 Aug 2023176.50178.00177.00176.50175.4828,289
02 Aug 2023175.00180.00170.00178.00176.9738,780
01 Aug 2023175.00180.00170.52175.00173.995,416
31 Jul 2023177.00192.00170.20175.00173.9922,781
28 Jul 2023177.00176.85172.30177.00175.972,934
27 Jul 2023177.00176.85172.20177.00175.977,093
26 Jul 2023177.00177.00172.60177.00175.971,934
25 Jul 2023177.00182.00172.00177.00175.9724,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...