Good Energy Group Plc Historical Data - GOOD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Good Energy Group Plc (GOOD)
Good Energy Group Plc (GOOD) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11.5	4.7520661157	242	262	238.5	66398	253.2113392	DE
4	-9.5	-3.61216730038	263	268	237	62230	249.62483825	DE
12	-90.5	-26.3081395349	344	345	234	71014	262.96718854	DE
26	25.5	11.1842105263	228	423	222	63198	300.84168822	DE
52	40.5	19.014084507	213	423	160	43641	271.70115936	DE
156	-10.5	-3.97727272727	264	423	150	24527	269.04766439	DE
260	110	76.6550522648	143.5	423	122.5	19000	250.48660543	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	250	-5	-1.96	255	258	250	123706
1714062600	255	-7	-2.67	259	259	255	13364
1713976200	262	14.5	5.86	247.5	262	247.5	102525
1713889800	247.5	0	0.00	247.5	247.5	247.5	23517
1713803400	247.5	5.5	2.27	242	247.5	238.5	68878
1713544200	242	-6.5	-2.62	248.5	248.5	237.5	22781
1713457800	248.5	0	0.00	248.5	248.5	247.5	21063
1713371400	248.5	5	2.05	243.5	248.5	243.5	117246
1713285000	243.5	2.5	1.04	242.5	243.5	242.5	20885
1713198600	241	-9	-3.60	250	250	237	38891
1712939400	250	0	0.00	250	254	250	20714
1712853000	250	-1	-0.40	246.5	250	246.5	74700
1712766600	251	1	0.40	250	251	246.5	53053
1712680200	250	1	0.40	247	250	247	60973
1712593800	249	-1	-0.40	249.5	255	243	125029
1712334600	250	1.5	0.60	248.5	250	248.5	62372
1712248200	248.5	2	0.81	246.5	248.5	245	101515
1712161800	246.5	-0.5	-0.20	256	256	246.5	32993
1712075400	247	-13	-5.00	263	268	247	98169
1711647000	260	15	6.12	245	263	244	106408
1711560600	245	-23	-8.58	267	272	234	174767
1711474200	268	-68	-20.24	339	339	262	255172
1711387800	336	12	3.70	322	345	322	85250
1711128600	324	10	3.18	313	327	312	95425
1711042200	314	16	5.37	305	314	305	57961
1710955800	298	19	6.81	279	305	279	91053
1710869400	279	15	5.68	268	279	268	30048
1710783000	264	-2	-0.75	266	268	264	15498
1710523800	266	0	0.00	266	266	266	9444
1710437400	266	-7	-2.56	273	276	266	26527
1710351000	273	2	0.74	271	273	269	10021
1710264600	271	9	3.44	268	271	266	6174
1710178200	262	-8	-2.96	266	272	262	16287
1709919000	270	12	4.65	258	270	258	29096
1709832600	258	0	0.00	258	258	257	16368
1709746200	258	-6	-2.27	258	258	258	15384
1709659800	264	-14	-5.04	269	269	256	37259
1709573400	278	8	2.96	267	278	267	36253
1709314200	270	5	1.89	265	270	261	46317
1709227800	265	8	3.11	257	265	257	62511
1709141400	257	-18	-6.55	275	275	254	79914
1709055000	275	-7	-2.48	279	282	274	35958
1708968600	282	-18	-6.00	285	287	264	99348
1708709400	300	13	4.53	287	300	283	68728
1708623000	287	25	9.54	262	290	262	80152
1708536600	262	15	6.07	247	265	247	56524
1708450200	247	5	2.07	241	247	241	63861
1708363800	242	0	0.00	240	248	240	69580
1708104600	242	-6	-2.42	246	246	240	89347
1708018200	248	2	0.81	247	248	242	85294
1707931800	246	6	2.50	237	249	237	102779
1707845400	240	-10	-4.00	248	254	237	123598
1707759000	250	-26	-9.42	259	271	245	265202
1707499800	276	24	9.52	254	276	245	131084
1707413400	252	-44	-14.86	299	299	252	219589
1707327000	296	-26	-8.07	322	322	296	99292
1707240600	322	-9	-2.72	331	331	321	21117
1707154200	331	-13	-3.78	344	344	331	21826
1706895000	344	0	0.00	344	344	344	5692
1706808600	344	6	1.78	338	346	338	23860
1706722200	338	4	1.20	333	338	333	28401
1706635800	334	-8	-2.34	342	344	318	112357
1706549400	342	-8	-2.29	343	345	342	27771

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions