Singapore markets close in 6 hours 39 minutes
Straits Times Index
3,173.24 -14.42 (-0.45%) Nikkei
36,922.57 -1,157.13 (-3.04%) Hang Seng
16,214.76 -171.11 (-1.04%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,406.81 -1,177.45 (-1.91%) CMC Crypto 200
1,263.62 +378.08 (+40.51%)
Good Energy Group PLC (GOOD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:32PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 248.50 | 248.50 | 18,000 |
| 17 Apr 2024 | 243.50 | 252.00 | 240.00 | 248.50 | 248.50 | 117,246 |
| 16 Apr 2024 | 242.50 | 245.00 | 240.00 | 243.50 | 243.50 | 20,885 |
| 15 Apr 2024 | 250.00 | 250.00 | 234.00 | 241.00 | 241.00 | 38,891 |
| 12 Apr 2024 | 250.00 | 254.00 | 246.08 | 250.00 | 250.00 | 20,714 |
| 11 Apr 2024 | 246.50 | 254.00 | 245.00 | 250.00 | 250.00 | 74,700 |
| 10 Apr 2024 | 250.00 | 251.00 | 243.50 | 251.00 | 251.00 | 53,053 |
| 09 Apr 2024 | 247.00 | 254.00 | 245.00 | 250.00 | 250.00 | 60,973 |
| 08 Apr 2024 | 249.50 | 251.00 | 238.00 | 249.00 | 249.00 | 125,029 |
| 05 Apr 2024 | 248.50 | 255.00 | 244.00 | 250.00 | 250.00 | 62,372 |
| 04 Apr 2024 | 246.50 | 250.00 | 245.50 | 248.50 | 248.50 | 101,075 |
| 03 Apr 2024 | 256.00 | 260.00 | 235.23 | 246.50 | 246.50 | 30,452 |
| 02 Apr 2024 | 263.00 | 270.00 | 246.00 | 247.00 | 247.00 | 98,169 |
| 28 Mar 2024 | 245.00 | 267.91 | 243.40 | 260.00 | 260.00 | 106,408 |
| 27 Mar 2024 | 267.00 | 271.70 | 232.00 | 245.00 | 245.00 | 174,767 |
| 26 Mar 2024 | 339.00 | 330.18 | 261.40 | 268.00 | 268.00 | 255,172 |
| 25 Mar 2024 | 322.00 | 350.00 | 320.00 | 336.00 | 336.00 | 89,250 |
| 22 Mar 2024 | 313.00 | 327.88 | 310.00 | 324.00 | 324.00 | 95,425 |
| 21 Mar 2024 | 305.00 | 317.50 | 305.90 | 314.00 | 314.00 | 57,961 |
| 20 Mar 2024 | 279.00 | 310.00 | 280.00 | 298.00 | 298.00 | 103,053 |
| 19 Mar 2024 | 268.00 | 284.00 | 265.33 | 279.00 | 279.00 | 30,048 |
| 18 Mar 2024 | 266.00 | 274.00 | 262.00 | 264.00 | 264.00 | 15,498 |
| 15 Mar 2024 | 266.00 | 270.00 | 262.13 | 266.00 | 266.00 | 9,444 |
| 14 Mar 2024 | 273.00 | 280.00 | 262.00 | 266.00 | 266.00 | 26,527 |
| 13 Mar 2024 | 271.00 | 280.00 | 262.00 | 273.00 | 273.00 | 10,021 |
| 12 Mar 2024 | 268.00 | 276.00 | 262.00 | 271.00 | 271.00 | 6,174 |
| 11 Mar 2024 | 266.00 | 274.00 | 262.00 | 262.00 | 262.00 | 16,287 |
| 08 Mar 2024 | 258.00 | 270.00 | 254.00 | 270.00 | 270.00 | 29,096 |
| 07 Mar 2024 | 258.00 | 268.00 | 254.00 | 258.00 | 258.00 | 16,368 |
| 06 Mar 2024 | 258.00 | 261.00 | 254.00 | 258.00 | 258.00 | 15,384 |
| 05 Mar 2024 | 269.00 | 276.00 | 254.55 | 264.00 | 264.00 | 37,259 |
| 04 Mar 2024 | 267.00 | 278.00 | 266.00 | 278.00 | 278.00 | 36,253 |
| 01 Mar 2024 | 265.00 | 270.00 | 258.00 | 270.00 | 270.00 | 46,317 |
| 29 Feb 2024 | 257.00 | 270.00 | 256.00 | 265.00 | 265.00 | 62,511 |
| 28 Feb 2024 | 275.00 | 280.00 | 254.50 | 257.00 | 257.00 | 79,914 |
| 27 Feb 2024 | 279.00 | 284.00 | 270.00 | 275.00 | 275.00 | 35,958 |
| 26 Feb 2024 | 285.00 | 290.00 | 258.00 | 282.00 | 282.00 | 97,848 |
| 23 Feb 2024 | 287.00 | 300.00 | 280.40 | 300.00 | 300.00 | 74,578 |
| 22 Feb 2024 | 262.00 | 298.00 | 267.04 | 287.00 | 287.00 | 89,148 |
| 21 Feb 2024 | 247.00 | 270.00 | 244.00 | 262.00 | 262.00 | 56,524 |
| 20 Feb 2024 | 241.00 | 249.80 | 240.00 | 247.00 | 247.00 | 55,861 |
| 19 Feb 2024 | 240.00 | 250.00 | 238.10 | 242.00 | 242.00 | 84,933 |
| 16 Feb 2024 | 246.00 | 250.00 | 236.00 | 242.00 | 242.00 | 89,347 |
| 15 Feb 2024 | 247.00 | 250.00 | 238.00 | 248.00 | 248.00 | 85,294 |
| 14 Feb 2024 | 237.00 | 250.00 | 236.00 | 246.00 | 246.00 | 102,779 |
| 13 Feb 2024 | 248.00 | 258.00 | 236.36 | 240.00 | 240.00 | 123,598 |
| 12 Feb 2024 | 259.00 | 266.00 | 241.50 | 250.00 | 250.00 | 263,202 |
| 09 Feb 2024 | 254.00 | 278.00 | 240.00 | 276.00 | 276.00 | 131,084 |
| 08 Feb 2024 | 299.00 | 300.00 | 251.60 | 252.00 | 252.00 | 215,589 |
| 07 Feb 2024 | 322.00 | 324.00 | 296.00 | 296.00 | 296.00 | 96,172 |
| 06 Feb 2024 | 331.00 | 330.00 | 318.00 | 322.00 | 322.00 | 21,117 |
| 05 Feb 2024 | 344.00 | 348.00 | 328.00 | 331.00 | 331.00 | 21,826 |
| 02 Feb 2024 | 344.00 | 348.00 | 340.40 | 344.00 | 344.00 | 5,692 |
| 01 Feb 2024 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 23,860 |
| 31 Jan 2024 | 333.00 | 342.00 | 330.00 | 338.00 | 338.00 | 28,401 |
| 30 Jan 2024 | 342.00 | 344.00 | 316.50 | 334.00 | 334.00 | 108,371 |
| 29 Jan 2024 | 343.00 | 348.00 | 340.00 | 342.00 | 342.00 | 27,771 |
| 26 Jan 2024 | 327.00 | 350.00 | 324.00 | 350.00 | 350.00 | 38,348 |
| 25 Jan 2024 | 328.00 | 340.00 | 320.00 | 328.00 | 328.00 | 66,235 |
| 24 Jan 2024 | 348.00 | 349.90 | 320.80 | 334.00 | 334.00 | 153,268 |
| 23 Jan 2024 | 353.00 | 356.00 | 344.00 | 350.00 | 350.00 | 25,300 |
| 22 Jan 2024 | 372.00 | 374.00 | 352.00 | 364.00 | 364.00 | 40,639 |
| 19 Jan 2024 | 379.00 | 384.44 | 368.00 | 372.00 | 372.00 | 70,300 |
| 18 Jan 2024 | 358.00 | 382.00 | 345.52 | 379.00 | 379.00 | 50,683 |
| 17 Jan 2024 | 358.00 | 364.00 | 350.00 | 358.00 | 358.00 | 19,522 |
| 16 Jan 2024 | 353.00 | 366.00 | 350.00 | 361.00 | 361.00 | 28,780 |
| 15 Jan 2024 | 353.80 | 360.00 | 340.00 | 352.00 | 352.00 | 48,217 |
| 12 Jan 2024 | 367.00 | 372.00 | 361.00 | 361.00 | 361.00 | 45,557 |
| 11 Jan 2024 | 371.00 | 380.00 | 359.00 | 368.00 | 368.00 | 42,640 |
| 10 Jan 2024 | 391.00 | 394.00 | 370.00 | 371.00 | 371.00 | 28,269 |
| 09 Jan 2024 | 382.00 | 393.70 | 390.00 | 391.00 | 391.00 | 39,122 |
| 08 Jan 2024 | 397.00 | 402.00 | 380.00 | 382.00 | 382.00 | 24,133 |
| 05 Jan 2024 | 404.00 | 410.00 | 392.00 | 397.00 | 397.00 | 18,727 |
| 04 Jan 2024 | 407.00 | 412.00 | 393.00 | 408.00 | 408.00 | 31,883 |
| 03 Jan 2024 | 394.00 | 420.00 | 388.00 | 412.00 | 412.00 | 133,113 |
| 02 Jan 2024 | 369.00 | 396.00 | 356.00 | 394.00 | 394.00 | 72,004 |
| 29 Dec 2023 | 357.00 | 370.00 | 352.00 | 367.00 | 367.00 | 27,247 |
| 28 Dec 2023 | 352.00 | 365.86 | 338.00 | 364.00 | 364.00 | 22,145 |
| 27 Dec 2023 | 341.00 | 360.66 | 338.00 | 352.00 | 352.00 | 37,659 |
| 22 Dec 2023 | 343.00 | 346.00 | 336.00 | 341.00 | 341.00 | 13,111 |
| 21 Dec 2023 | 348.00 | 352.00 | 340.00 | 343.00 | 343.00 | 8,688 |
| 20 Dec 2023 | 347.00 | 352.00 | 341.50 | 348.00 | 348.00 | 22,262 |
| 19 Dec 2023 | 348.00 | 352.00 | 330.00 | 347.00 | 347.00 | 24,047 |
| 18 Dec 2023 | 357.00 | 356.90 | 334.10 | 348.00 | 348.00 | 42,487 |
| 15 Dec 2023 | 368.00 | 387.88 | 350.00 | 370.00 | 370.00 | 67,221 |
| 14 Dec 2023 | 337.00 | 378.00 | 332.00 | 370.00 | 370.00 | 66,767 |
| 13 Dec 2023 | 307.00 | 342.00 | 300.00 | 342.00 | 342.00 | 104,359 |
| 12 Dec 2023 | 356.00 | 355.00 | 296.00 | 304.00 | 304.00 | 188,173 |
| 11 Dec 2023 | 379.00 | 384.00 | 334.00 | 342.00 | 342.00 | 175,906 |
| 08 Dec 2023 | 379.00 | 384.00 | 374.00 | 384.00 | 384.00 | 78,954 |
| 07 Dec 2023 | 387.00 | 392.00 | 376.00 | 388.00 | 388.00 | 45,664 |
| 06 Dec 2023 | 367.00 | 396.00 | 366.00 | 394.00 | 394.00 | 109,693 |
| 05 Dec 2023 | 385.00 | 388.00 | 354.00 | 364.00 | 364.00 | 56,713 |
| 04 Dec 2023 | 395.00 | 400.00 | 372.00 | 372.00 | 372.00 | 39,232 |
| 01 Dec 2023 | 388.00 | 426.00 | 384.00 | 410.00 | 410.00 | 98,127 |
| 30 Nov 2023 | 377.00 | 392.00 | 370.00 | 376.00 | 376.00 | 82,151 |
| 29 Nov 2023 | 365.00 | 380.00 | 354.00 | 380.00 | 380.00 | 54,774 |
| 28 Nov 2023 | 340.00 | 370.71 | 335.50 | 350.00 | 350.00 | 52,785 |
| 27 Nov 2023 | 337.00 | 348.00 | 326.00 | 336.00 | 336.00 | 40,291 |
| 24 Nov 2023 | 315.00 | 354.29 | 310.00 | 337.00 | 337.00 | 45,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.