Good Energy Group PLC (AIM:GOOD)
London · Delayed Price · Currency is GBP · Price in GBX 489.00
+2.50 (0.51%)
Inactive · Last trade price on Apr 8, 2025
Good Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | - | - | 292,059 |
| Apr 8, 2025 | 486.00 | 489.81 | 474.00 | 489.00 | 489.00 | 0.51% | 54,566 |
| Apr 7, 2025 | 486.50 | 488.30 | 485.00 | 486.50 | 486.50 | - | 38,468 |
| Apr 4, 2025 | 486.00 | 489.00 | 484.00 | 486.50 | 486.50 | - | 6,653 |
| Apr 3, 2025 | 486.00 | 489.00 | 484.00 | 486.50 | 486.50 | 0.31% | 25,118 |
| Apr 2, 2025 | 487.00 | 490.00 | 484.00 | 485.00 | 485.00 | -0.41% | 1,004 |
| Apr 1, 2025 | 487.00 | 490.00 | 484.00 | 487.00 | 487.00 | 0.41% | 18,339 |
| Mar 31, 2025 | 487.00 | 490.00 | 484.00 | 485.00 | 485.00 | -0.41% | 15,064 |
| Mar 28, 2025 | 487.00 | 490.00 | 484.00 | 487.00 | 487.00 | - | 10,018 |
| Mar 27, 2025 | 487.00 | 490.00 | 484.00 | 487.00 | 487.00 | - | 2,631 |
| Mar 26, 2025 | 487.00 | 488.80 | 485.10 | 487.00 | 487.00 | - | 7,777 |
| Mar 25, 2025 | 487.00 | 490.00 | 485.00 | 487.00 | 487.00 | 0.41% | 27,402 |
| Mar 24, 2025 | 487.00 | 490.00 | 484.00 | 485.00 | 485.00 | -0.41% | 27,107 |
| Mar 21, 2025 | 486.50 | 490.00 | 484.00 | 487.00 | 487.00 | 0.10% | 154,324 |
| Mar 20, 2025 | 486.50 | 490.00 | 483.00 | 486.50 | 486.50 | 0.31% | 43,236 |
| Mar 19, 2025 | 486.50 | 490.00 | 483.00 | 485.00 | 485.00 | -0.31% | 43,036 |
| Mar 18, 2025 | 486.50 | 490.00 | 483.00 | 486.50 | 486.50 | - | 1,079 |
| Mar 17, 2025 | 484.00 | 485.00 | 483.00 | 486.50 | 486.50 | 0.52% | 9,840 |
| Mar 14, 2025 | 484.50 | 484.94 | 483.00 | 484.00 | 484.00 | - | 46,282 |
| Mar 13, 2025 | 480.50 | 484.97 | 477.00 | 484.00 | 484.00 | 0.41% | 11,819 |
| Mar 12, 2025 | 480.50 | 484.00 | 480.00 | 482.00 | 482.00 | - | 22,934 |
| Mar 11, 2025 | 480.50 | 484.00 | 480.00 | 482.00 | 482.00 | - | 17,431 |
| Mar 10, 2025 | 480.50 | 484.00 | 480.00 | 482.00 | 482.00 | - | 114,850 |
| Mar 7, 2025 | 480.50 | 484.00 | 480.00 | 482.00 | 482.00 | - | 22,278 |
| Mar 6, 2025 | 480.50 | 484.00 | 480.00 | 482.00 | 482.00 | - | 6,790 |
| Mar 5, 2025 | 480.50 | 484.00 | 480.00 | 482.00 | 482.00 | - | 63,523 |
| Mar 4, 2025 | 480.50 | 484.00 | 480.00 | 482.00 | 482.00 | 0.21% | 46,261 |
| Mar 3, 2025 | 480.50 | 485.00 | 480.00 | 481.00 | 481.00 | -0.21% | 14,954 |
| Feb 28, 2025 | 481.50 | 485.00 | 480.00 | 482.00 | 482.00 | - | 37,850 |
| Feb 27, 2025 | 481.50 | 485.00 | 478.00 | 482.00 | 482.00 | 0.42% | 38,319 |
| Feb 26, 2025 | 479.00 | 485.00 | 478.00 | 480.00 | 480.00 | -0.21% | 39,929 |
| Feb 25, 2025 | 479.00 | 482.00 | 478.00 | 481.00 | 481.00 | 0.21% | 14,755 |
| Feb 24, 2025 | 479.00 | 482.00 | 478.00 | 480.00 | 480.00 | - | 57,057 |
| Feb 21, 2025 | 479.00 | 482.00 | 478.00 | 480.00 | 480.00 | - | 80,310 |
| Feb 20, 2025 | 479.00 | 482.00 | 478.00 | 480.00 | 480.00 | -0.21% | 46,915 |
| Feb 19, 2025 | 479.00 | 482.00 | 476.00 | 481.00 | 481.00 | 0.21% | 50,445 |
| Feb 18, 2025 | 479.00 | 482.00 | 476.00 | 480.00 | 480.00 | 0.42% | 59,474 |
| Feb 17, 2025 | 478.00 | 485.00 | 476.00 | 478.00 | 478.00 | - | 42,144 |
| Feb 14, 2025 | 478.00 | 478.75 | 476.00 | 478.00 | 478.00 | - | 5,893 |
| Feb 13, 2025 | 478.00 | 479.88 | 477.00 | 478.00 | 478.00 | - | 6,973 |
| Feb 12, 2025 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | - | 59,269 |
| Feb 11, 2025 | 478.00 | 478.75 | 477.00 | 478.00 | 478.00 | - | 41,314 |
| Feb 10, 2025 | 478.00 | 479.88 | 476.00 | 478.00 | 478.00 | - | 41,062 |
| Feb 7, 2025 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | - | 38,314 |
| Feb 6, 2025 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | - | 148,815 |
| Feb 5, 2025 | 478.00 | 478.98 | 476.00 | 478.00 | 478.00 | - | 87,188 |
| Feb 4, 2025 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | - | 25,310 |
| Feb 3, 2025 | 478.00 | 478.98 | 477.00 | 478.00 | 478.00 | - | 51,157 |
| Jan 31, 2025 | 478.50 | 480.00 | 475.00 | 478.00 | 478.00 | -0.42% | 63,868 |
| Jan 30, 2025 | 478.50 | 480.00 | 477.00 | 480.00 | 480.00 | - | 576,929 |