Singapore markets closed

Good Energy Group PLC (GOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
305.00+20.00 (+7.02%)
At close: 04:08PM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024285.00310.00279.00305.00305.0057,787
11 Jul 2024267.50289.70265.21285.00285.0029,535
10 Jul 2024269.50275.00264.00270.00270.007,848
09 Jul 2024265.00275.00260.00264.00264.0013,036
08 Jul 2024265.00270.00259.00268.00268.0011,784
05 Jul 2024271.50276.00259.00259.00259.0020,974
04 Jul 2024273.00280.00264.50271.50271.5025,191
03 Jul 2024257.50282.00255.00273.00273.0040,301
02 Jul 2024255.00265.00250.00257.50257.5014,952
01 Jul 2024254.00260.00248.00251.00251.0019,111
28 Jun 2024251.00260.00248.00254.00254.0029,418
27 Jun 2024253.00258.00248.00251.00251.0026,369
26 Jun 2024254.00260.00243.00254.00254.0012,413
25 Jun 2024252.50255.00248.00251.50251.5029,905
24 Jun 2024252.50255.00250.13252.50252.5014,316
21 Jun 2024257.50265.00248.25252.00252.0035,649
20 Jun 2024265.00270.00255.00257.50257.5042,819
19 Jun 2024265.00267.00260.00265.00265.0019,039
18 Jun 2024275.00280.00260.60263.50263.5025,366
17 Jun 2024272.00283.00266.00281.00281.0076,542
14 Jun 2024257.00275.00254.00270.00270.0079,007
13 Jun 2024256.00260.00252.00257.00257.0021,546
12 Jun 2024256.00265.00252.00256.00256.0034,743
11 Jun 2024253.00254.00252.00253.50253.5029,989
10 Jun 2024253.00254.00252.00253.00253.0010,516
07 Jun 2024254.00254.00252.00253.00253.0033,193
06 Jun 2024253.50256.00252.00256.00256.00100,166
06 Jun 20242.25 Dividend
05 Jun 2024258.50258.50252.00254.00251.7566,405
04 Jun 2024257.50265.00252.00258.50256.218,358
03 Jun 2024264.00265.00255.00255.00252.7431,009
31 May 2024257.50269.00257.00264.00261.6649,021
30 May 2024257.50259.00256.75257.50255.225,776
29 May 2024255.00260.00250.00257.50255.2227,601
28 May 2024255.00260.00250.00255.00252.7427,535
24 May 2024253.50265.00250.00265.00262.6514,857
23 May 2024255.00261.00250.00253.50251.2515,342
22 May 2024257.50260.00251.00259.00256.7120,852
21 May 2024257.50258.50245.00257.50255.2213,594
20 May 2024257.50259.00255.12257.50255.2217,952
17 May 2024254.00265.00250.00257.00254.7212,963
16 May 2024247.50260.00247.55257.00254.7236,212
15 May 2024255.00260.00235.00250.00247.79123,552
14 May 2024261.50264.00250.30255.00252.7445,705
13 May 2024253.50265.00253.50265.00262.6559,470
10 May 2024253.00258.00252.00253.50251.2575,860
09 May 2024256.00260.00252.00252.00249.7723,017
08 May 2024256.00258.00252.13256.00253.7325,632
07 May 2024256.00260.00250.00256.00253.7324,604
03 May 2024255.00260.00250.00256.00253.7312,155
02 May 2024255.00255.00255.00255.00252.74-
01 May 2024252.50260.00245.00255.00252.747,395
30 Apr 2024253.50255.00250.00252.50250.2650,169
29 Apr 2024251.50256.00250.00253.50251.2523,628
26 Apr 2024255.00260.00250.00250.00247.7969,706
25 Apr 2024259.00260.00250.00255.00252.7433,364
24 Apr 2024247.50262.00245.00262.00259.68102,525
23 Apr 2024247.50255.00247.40247.50245.3148,517
22 Apr 2024242.00249.00235.00247.50245.3183,878
19 Apr 2024248.50252.00238.00242.00239.8622,781
18 Apr 2024248.50252.00245.55248.50246.3021,063
17 Apr 2024243.50252.00240.00248.50246.30117,246
16 Apr 2024242.50245.00240.00243.50241.3420,885
15 Apr 2024250.00250.00234.00241.00238.8738,891
12 Apr 2024250.00254.00246.08250.00247.7920,714
11 Apr 2024246.50254.00245.00250.00247.7974,700
10 Apr 2024250.00251.00243.50251.00248.7853,053
09 Apr 2024247.00254.00245.00250.00247.7960,973
08 Apr 2024249.50251.00238.00249.00246.79125,029
05 Apr 2024248.50255.00244.00250.00247.7962,372
04 Apr 2024246.50250.00245.50248.50246.30101,075
03 Apr 2024256.00260.00235.23246.50244.3230,452
02 Apr 2024263.00270.00246.00247.00244.8198,169
28 Mar 2024245.00267.91243.40260.00257.70106,408
27 Mar 2024267.00271.70232.00245.00242.83174,767
26 Mar 2024339.00330.18261.40268.00265.63255,172
25 Mar 2024322.00350.00320.00336.00333.0289,250
22 Mar 2024313.00327.88310.00324.00321.1395,425
21 Mar 2024305.00317.50305.90314.00311.2257,961
20 Mar 2024279.00310.00280.00298.00295.36103,053
19 Mar 2024268.00284.00265.33279.00276.5330,048
18 Mar 2024266.00274.00262.00264.00261.6615,498
15 Mar 2024266.00270.00262.13266.00263.649,444
14 Mar 2024273.00280.00262.00266.00263.6426,527
13 Mar 2024271.00280.00262.00273.00270.5810,021
12 Mar 2024268.00276.00262.00271.00268.606,174
11 Mar 2024266.00274.00262.00262.00259.6816,287
08 Mar 2024258.00270.00254.00270.00267.6129,096
07 Mar 2024258.00268.00254.00258.00255.7116,368
06 Mar 2024258.00261.00254.00258.00255.7115,384
05 Mar 2024269.00276.00254.55264.00261.6637,259
04 Mar 2024267.00278.00266.00278.00275.5436,253
01 Mar 2024265.00270.00258.00270.00267.6146,317
29 Feb 2024257.00270.00256.00265.00262.6562,511
28 Feb 2024275.00280.00254.50257.00254.7279,914
27 Feb 2024279.00284.00270.00275.00272.5635,958
26 Feb 2024285.00290.00258.00282.00279.5097,848
23 Feb 2024287.00300.00280.40300.00297.3474,578
22 Feb 2024262.00298.00267.04287.00284.4689,148
21 Feb 2024247.00270.00244.00262.00259.6856,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...