245.00p+0.00 (+0.00%)23 Aug 2024, 16:05
Good Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 245.00p | 248.00p | 242.40p | 245.00p | 8,143 |
Aug 22, 2024 | 244.50p | 250.00p | 241.00p | 245.00p | 23,604 |
Aug 21, 2024 | 244.50p | 249.00p | 239.00p | 244.50p | 40,240 |
Aug 20, 2024 | 249.00p | 250.00p | 240.00p | 244.50p | 46,676 |
Aug 19, 2024 | 251.50p | 253.00p | 245.00p | 249.00p | 20,201 |
Aug 16, 2024 | 255.00p | 260.00p | 250.00p | 251.50p | 9,074 |
Aug 15, 2024 | 252.50p | 260.00p | 250.00p | 255.00p | 5,592 |
Aug 14, 2024 | 252.50p | 253.15p | 250.80p | 252.50p | 11,873 |
Aug 13, 2024 | 252.50p | 253.15p | 250.00p | 252.50p | 2,783 |
Aug 12, 2024 | 255.00p | 255.40p | 250.00p | 252.50p | 19,102 |
Aug 9, 2024 | 255.00p | 256.00p | 251.15p | 255.00p | 10,880 |
Aug 8, 2024 | 258.50p | 265.00p | 250.00p | 255.00p | 12,232 |
Aug 7, 2024 | 257.50p | 265.00p | 252.00p | 260.00p | 9,007 |
Aug 6, 2024 | 255.00p | 270.00p | 250.00p | 257.50p | 10,182 |
Aug 5, 2024 | 264.50p | 270.00p | 250.00p | 252.00p | 53,136 |
Aug 2, 2024 | 272.50p | 278.00p | 263.00p | 263.00p | 11,932 |
Aug 1, 2024 | 275.00p | 280.00p | 270.00p | 272.50p | 2,417 |
Jul 31, 2024 | 266.00p | 275.00p | 264.00p | 275.00p | 22,452 |
Jul 30, 2024 | 272.50p | 275.00p | 261.00p | 266.00p | 19,788 |
Jul 29, 2024 | 277.50p | 280.00p | 270.00p | 272.50p | 10,261 |
Jul 26, 2024 | 278.00p | 280.00p | 276.00p | 278.00p | 2,466 |
Jul 25, 2024 | 290.00p | 290.00p | 255.00p | 278.00p | 76,734 |
Jul 24, 2024 | 292.50p | 295.50p | 285.00p | 290.00p | 24,424 |
Jul 23, 2024 | 297.00p | 304.00p | 285.55p | 291.00p | 11,614 |
Jul 22, 2024 | 297.00p | 304.00p | 290.00p | 297.00p | 6,665 |
Jul 19, 2024 | 294.50p | 304.00p | 290.00p | 297.00p | 4,881 |
Jul 18, 2024 | 302.50p | 305.00p | 295.00p | 299.50p | 17,404 |
Jul 17, 2024 | 300.00p | 305.00p | 290.00p | 297.50p | 20,199 |
Jul 16, 2024 | 310.00p | 315.00p | 289.54p | 300.00p | 34,344 |
Jul 15, 2024 | 300.00p | 320.00p | 290.00p | 310.00p | 47,820 |
Jul 12, 2024 | 285.00p | 310.00p | 279.00p | 305.00p | 57,787 |
Jul 11, 2024 | 267.50p | 289.70p | 265.21p | 285.00p | 29,535 |
Jul 10, 2024 | 269.50p | 275.00p | 264.00p | 270.00p | 7,848 |
Jul 9, 2024 | 265.00p | 275.00p | 260.00p | 264.00p | 13,036 |
Jul 8, 2024 | 265.00p | 270.00p | 259.00p | 268.00p | 11,784 |
Jul 5, 2024 | 271.50p | 276.00p | 259.00p | 259.00p | 20,974 |
Jul 4, 2024 | 273.00p | 280.00p | 264.50p | 271.50p | 25,191 |
Jul 3, 2024 | 257.50p | 282.00p | 255.00p | 273.00p | 40,301 |
Jul 2, 2024 | 255.00p | 265.00p | 250.00p | 257.50p | 14,952 |
Jul 1, 2024 | 254.00p | 260.00p | 248.00p | 251.00p | 19,111 |
Jun 28, 2024 | 251.00p | 260.00p | 248.00p | 254.00p | 29,418 |
Jun 27, 2024 | 253.00p | 258.00p | 248.00p | 251.00p | 26,369 |
Jun 26, 2024 | 254.00p | 260.00p | 243.00p | 254.00p | 12,413 |
Jun 25, 2024 | 252.50p | 255.00p | 248.00p | 251.50p | 29,905 |
Jun 24, 2024 | 252.50p | 255.00p | 250.13p | 252.50p | 14,316 |
Jun 21, 2024 | 257.50p | 265.00p | 248.25p | 252.00p | 35,649 |
Jun 20, 2024 | 265.00p | 270.00p | 255.00p | 257.50p | 42,819 |
Jun 19, 2024 | 265.00p | 267.00p | 260.00p | 265.00p | 19,039 |
Jun 18, 2024 | 275.00p | 280.00p | 260.60p | 263.50p | 25,366 |
Jun 17, 2024 | 272.00p | 283.00p | 266.00p | 281.00p | 76,542 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.