Shares Magazine
482.00p+0.00 (+0.00%)07 Mar 2025, 15:51
Good Energy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 480.50p | 484.00p | 480.00p | 482.00p | 22,278 |
| Mar 6, 2025 | 480.50p | 484.00p | 480.00p | 482.00p | 6,789 |
| Mar 5, 2025 | 480.50p | 484.00p | 480.00p | 482.00p | 63,522 |
| Mar 4, 2025 | 480.50p | 484.00p | 480.00p | 482.00p | 46,261 |
| Mar 3, 2025 | 480.50p | 485.00p | 480.00p | 481.00p | 14,954 |
| Feb 28, 2025 | 481.50p | 485.00p | 480.00p | 482.00p | 37,850 |
| Feb 27, 2025 | 481.50p | 485.00p | 478.00p | 482.00p | 38,319 |
| Feb 26, 2025 | 479.00p | 485.00p | 478.00p | 480.00p | 39,929 |
| Feb 25, 2025 | 479.00p | 482.00p | 478.00p | 481.00p | 14,755 |
| Feb 24, 2025 | 479.00p | 482.00p | 478.00p | 480.00p | 57,057 |
| Feb 21, 2025 | 479.00p | 482.00p | 478.00p | 480.00p | 80,310 |
| Feb 20, 2025 | 479.00p | 482.00p | 478.00p | 480.00p | 46,915 |
| Feb 19, 2025 | 479.00p | 482.00p | 476.00p | 481.00p | 50,445 |
| Feb 18, 2025 | 479.00p | 482.00p | 476.00p | 480.00p | 59,474 |
| Feb 17, 2025 | 478.00p | 485.00p | 476.00p | 478.00p | 42,144 |
| Feb 14, 2025 | 478.00p | 478.75p | 476.00p | 478.00p | 5,893 |
| Feb 13, 2025 | 478.00p | 479.88p | 477.00p | 478.00p | 6,973 |
| Feb 12, 2025 | 478.00p | 480.00p | 476.00p | 478.00p | 59,269 |
| Feb 11, 2025 | 478.00p | 478.75p | 477.00p | 478.00p | 41,314 |
| Feb 10, 2025 | 478.00p | 479.88p | 476.00p | 478.00p | 41,062 |
| Feb 7, 2025 | 478.00p | 480.00p | 476.00p | 478.00p | 38,314 |
| Feb 6, 2025 | 478.00p | 480.00p | 476.00p | 478.00p | 148,815 |
| Feb 5, 2025 | 478.00p | 478.98p | 476.00p | 478.00p | 87,188 |
| Feb 4, 2025 | 478.00p | 480.00p | 476.00p | 478.00p | 25,310 |
| Feb 3, 2025 | 478.00p | 478.98p | 477.00p | 478.00p | 51,157 |
| Jan 31, 2025 | 478.50p | 480.00p | 475.00p | 478.00p | 63,868 |
| Jan 30, 2025 | 478.50p | 480.00p | 477.00p | 480.00p | 576,929 |
| Jan 29, 2025 | 480.00p | 480.40p | 475.00p | 480.00p | 164,993 |
| Jan 28, 2025 | 480.00p | 480.40p | 475.00p | 480.00p | 237,734 |
| Jan 27, 2025 | 475.00p | 484.69p | 470.00p | 479.00p | 902,400 |
| Jan 24, 2025 | 395.00p | 400.11p | 389.00p | 395.00p | 21,502 |
| Jan 23, 2025 | 397.50p | 404.25p | 390.00p | 395.00p | 22,800 |
| Jan 22, 2025 | 380.00p | 405.00p | 379.30p | 391.00p | 68,664 |
| Jan 21, 2025 | 377.50p | 385.00p | 368.00p | 368.00p | 20,215 |
| Jan 20, 2025 | 365.00p | 385.00p | 360.00p | 377.50p | 28,991 |
| Jan 17, 2025 | 362.50p | 366.90p | 355.00p | 364.00p | 17,355 |
| Jan 16, 2025 | 362.50p | 365.00p | 360.00p | 362.50p | 24,581 |
| Jan 15, 2025 | 365.00p | 365.00p | 360.00p | 362.50p | 29,789 |
| Jan 14, 2025 | 367.50p | 370.00p | 355.00p | 358.00p | 11,258 |
| Jan 13, 2025 | 372.50p | 380.00p | 362.00p | 367.50p | 12,163 |
| Jan 10, 2025 | 372.50p | 372.50p | 365.00p | 372.50p | 4,430 |
| Jan 9, 2025 | 372.50p | 380.00p | 365.00p | 372.50p | 3,596 |
| Jan 8, 2025 | 367.50p | 380.00p | 362.00p | 366.00p | 12,847 |
| Jan 7, 2025 | 367.50p | 368.50p | 366.80p | 367.50p | 3,365 |
| Jan 6, 2025 | 370.00p | 375.00p | 365.00p | 367.50p | 11,105 |
| Jan 3, 2025 | 372.50p | 375.00p | 365.00p | 370.00p | 5,891 |
| Jan 2, 2025 | 368.50p | 380.00p | 362.00p | 372.50p | 9,881 |
| Dec 31, 2024 | 368.50p | 371.99p | 362.10p | 368.50p | 20,207 |
| Dec 30, 2024 | 371.00p | 380.00p | 362.00p | 368.50p | 5,071 |
| Dec 27, 2024 | 375.00p | 380.00p | 360.00p | 371.00p | 19,194 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.