Singapore markets closed

Good Energy Group PLC (GOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
250.000.00 (0.00%)
At close: 04:18PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024250.00254.00246.08250.00250.0020,714
11 Apr 2024246.50254.00245.00250.00250.0074,700
10 Apr 2024250.00251.00243.50251.00251.0053,053
09 Apr 2024247.00254.00245.00250.00250.0060,973
08 Apr 2024249.50251.00238.00249.00249.00125,029
05 Apr 2024248.50255.00244.00250.00250.0062,372
04 Apr 2024246.50250.00245.50248.50248.50101,075
03 Apr 2024256.00260.00235.23246.50246.5030,452
02 Apr 2024263.00270.00246.00247.00247.0098,169
28 Mar 2024245.00267.91243.40260.00260.00106,408
27 Mar 2024267.00271.70232.00245.00245.00174,767
26 Mar 2024339.00330.18261.40268.00268.00255,172
25 Mar 2024322.00350.00320.00336.00336.0089,250
22 Mar 2024313.00327.88310.00324.00324.0095,425
21 Mar 2024305.00317.50305.90314.00314.0057,961
20 Mar 2024279.00310.00280.00298.00298.00103,053
19 Mar 2024268.00284.00265.33279.00279.0030,048
18 Mar 2024266.00274.00262.00264.00264.0015,498
15 Mar 2024266.00270.00262.13266.00266.009,444
14 Mar 2024273.00280.00262.00266.00266.0026,527
13 Mar 2024271.00280.00262.00273.00273.0010,021
12 Mar 2024268.00276.00262.00271.00271.006,174
11 Mar 2024266.00274.00262.00262.00262.0016,287
08 Mar 2024258.00270.00254.00270.00270.0029,096
07 Mar 2024258.00268.00254.00258.00258.0016,368
06 Mar 2024258.00261.00254.00258.00258.0015,384
05 Mar 2024269.00276.00254.55264.00264.0037,259
04 Mar 2024267.00278.00266.00278.00278.0036,253
01 Mar 2024265.00270.00258.00270.00270.0046,317
29 Feb 2024257.00270.00256.00265.00265.0062,511
28 Feb 2024275.00280.00254.50257.00257.0079,914
27 Feb 2024279.00284.00270.00275.00275.0035,958
26 Feb 2024285.00290.00258.00282.00282.0097,848
23 Feb 2024287.00300.00280.40300.00300.0074,578
22 Feb 2024262.00298.00267.04287.00287.0089,148
21 Feb 2024247.00270.00244.00262.00262.0056,524
20 Feb 2024241.00249.80240.00247.00247.0055,861
19 Feb 2024240.00250.00238.10242.00242.0084,933
16 Feb 2024246.00250.00236.00242.00242.0089,347
15 Feb 2024247.00250.00238.00248.00248.0085,294
14 Feb 2024237.00250.00236.00246.00246.00102,779
13 Feb 2024248.00258.00236.36240.00240.00123,598
12 Feb 2024259.00266.00241.50250.00250.00263,202
09 Feb 2024254.00278.00240.00276.00276.00131,084
08 Feb 2024299.00300.00251.60252.00252.00215,589
07 Feb 2024322.00324.00296.00296.00296.0096,172
06 Feb 2024331.00330.00318.00322.00322.0021,117
05 Feb 2024344.00348.00328.00331.00331.0021,826
02 Feb 2024344.00348.00340.40344.00344.005,692
01 Feb 2024338.00348.00338.00344.00344.0023,860
31 Jan 2024333.00342.00330.00338.00338.0028,401
30 Jan 2024342.00344.00316.50334.00334.00108,371
29 Jan 2024343.00348.00340.00342.00342.0027,771
26 Jan 2024327.00350.00324.00350.00350.0038,348
25 Jan 2024328.00340.00320.00328.00328.0066,235
24 Jan 2024348.00349.90320.80334.00334.00153,268
23 Jan 2024353.00356.00344.00350.00350.0025,300
22 Jan 2024372.00374.00352.00364.00364.0040,639
19 Jan 2024379.00384.44368.00372.00372.0070,300
18 Jan 2024358.00382.00345.52379.00379.0050,683
17 Jan 2024358.00364.00350.00358.00358.0019,522
16 Jan 2024353.00366.00350.00361.00361.0028,780
15 Jan 2024353.80360.00340.00352.00352.0048,217
12 Jan 2024367.00372.00361.00361.00361.0045,557
11 Jan 2024371.00380.00359.00368.00368.0042,640
10 Jan 2024391.00394.00370.00371.00371.0028,269
09 Jan 2024382.00393.70390.00391.00391.0039,122
08 Jan 2024397.00402.00380.00382.00382.0024,133
05 Jan 2024404.00410.00392.00397.00397.0018,727
04 Jan 2024407.00412.00393.00408.00408.0031,883
03 Jan 2024394.00420.00388.00412.00412.00133,113
02 Jan 2024369.00396.00356.00394.00394.0072,004
29 Dec 2023357.00370.00352.00367.00367.0027,247
28 Dec 2023352.00365.86338.00364.00364.0022,145
27 Dec 2023341.00360.66338.00352.00352.0037,659
22 Dec 2023343.00346.00336.00341.00341.0013,111
21 Dec 2023348.00352.00340.00343.00343.008,688
20 Dec 2023347.00352.00341.50348.00348.0022,262
19 Dec 2023348.00352.00330.00347.00347.0024,047
18 Dec 2023357.00356.90334.10348.00348.0042,487
15 Dec 2023368.00387.88350.00370.00370.0067,221
14 Dec 2023337.00378.00332.00370.00370.0066,767
13 Dec 2023307.00342.00300.00342.00342.00104,359
12 Dec 2023356.00355.00296.00304.00304.00188,173
11 Dec 2023379.00384.00334.00342.00342.00175,906
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...