LSE - Delayed Quote GBp
Good Energy Group PLC (GOOD.L)
At close: 5:14 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 382.60 | 385.00 | 361.00 | 361.00 | 361.00 | 16,980 |
| Nov 4, 2024 | 355.00 | 385.00 | 343.00 | 371.00 | 371.00 | 36,136 |
| Nov 1, 2024 | 368.50 | 375.00 | 343.00 | 343.00 | 343.00 | 52,789 |
| Oct 31, 2024 | 382.50 | 390.00 | 362.00 | 368.50 | 368.50 | 27,004 |
| Oct 30, 2024 | 395.00 | 400.00 | 375.00 | 378.00 | 378.00 | 34,978 |
| Oct 29, 2024 | 360.00 | 400.00 | 355.00 | 368.00 | 368.00 | 199,904 |
| Oct 28, 2024 | 332.50 | 385.00 | 330.00 | 353.00 | 353.00 | 282,287 |
| Oct 25, 2024 | 290.00 | 300.00 | 283.00 | 295.00 | 295.00 | 17,161 |
| Oct 24, 2024 | 285.00 | 299.00 | 280.00 | 285.00 | 285.00 | 48,269 |
| Oct 23, 2024 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 4,959 |
| Oct 22, 2024 | 275.00 | 290.00 | 270.00 | 285.00 | 285.00 | 35,126 |
| Oct 21, 2024 | 267.50 | 280.00 | 264.00 | 275.00 | 275.00 | 104,651 |
| Oct 18, 2024 | 270.00 | 275.00 | 260.00 | 267.50 | 267.50 | 22,549 |
| Oct 17, 2024 | 275.00 | 275.00 | 260.00 | 270.00 | 270.00 | 12,191 |
| Oct 16, 2024 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 15,783 |
| Oct 15, 2024 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 32,312 |
| Oct 14, 2024 | 270.00 | 290.00 | 265.00 | 280.00 | 280.00 | 98,139 |
| Oct 11, 2024 | 264.00 | 268.00 | 260.50 | 264.00 | 264.00 | 3,392 |
| Oct 10, 2024 | 264.00 | 267.60 | 260.50 | 264.00 | 264.00 | 606 |
| Oct 9, 2024 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | 14,157 |
| Oct 8, 2024 | 270.00 | 280.00 | 260.00 | 264.00 | 264.00 | 6,358 |
| Oct 7, 2024 | 277.50 | 280.00 | 260.00 | 275.00 | 275.00 | 22,013 |
| Oct 4, 2024 | 260.00 | 285.00 | 255.00 | 283.00 | 283.00 | 52,492 |
| Oct 3, 2024 | 260.00 | 265.00 | 253.00 | 260.00 | 260.00 | 14,166 |
| Oct 2, 2024 | 260.00 | 266.00 | 250.00 | 260.00 | 260.00 | 4,789 |
| Oct 1, 2024 | 255.00 | 268.00 | 250.00 | 260.00 | 260.00 | 30,586 |
| Sep 30, 2024 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | 16,408 |
| Sep 27, 2024 | 248.50 | 260.00 | 245.00 | 255.00 | 255.00 | 29,166 |
| Sep 26, 2024 | 1.10 Dividend | |||||
| Sep 26, 2024 | 250.00 | 250.00 | 241.00 | 250.00 | 250.00 | 61,168 |
| Sep 25, 2024 | 250.50 | 254.00 | 244.00 | 250.50 | 249.40 | 18,790 |
| Sep 24, 2024 | 250.50 | 255.00 | 246.00 | 250.50 | 249.40 | 12,526 |
| Sep 23, 2024 | 250.50 | 256.00 | 246.00 | 250.50 | 249.40 | 7,155 |
| Sep 20, 2024 | 252.50 | 255.00 | 246.00 | 250.50 | 249.40 | 24,079 |
| Sep 19, 2024 | 250.50 | 260.00 | 246.25 | 252.50 | 251.39 | 21,205 |
| Sep 18, 2024 | 250.00 | 255.00 | 246.00 | 250.50 | 249.40 | 26,388 |
| Sep 17, 2024 | 265.00 | 270.00 | 240.96 | 250.00 | 248.90 | 108,599 |
| Sep 16, 2024 | 270.00 | 275.00 | 260.00 | 265.00 | 263.84 | 11,270 |
| Sep 13, 2024 | 258.50 | 275.00 | 252.00 | 266.00 | 264.83 | 24,755 |
| Sep 12, 2024 | 256.00 | 265.00 | 252.00 | 258.50 | 257.36 | 4,480 |
| Sep 11, 2024 | 256.00 | 259.00 | 252.56 | 256.00 | 254.88 | 4,354 |
| Sep 10, 2024 | 256.00 | 260.00 | 252.30 | 256.00 | 254.88 | 2,556 |
| Sep 9, 2024 | 256.00 | 259.00 | 252.25 | 256.00 | 254.88 | 6,739 |
| Sep 6, 2024 | 256.00 | 259.00 | 252.20 | 256.00 | 254.88 | 5,589 |
| Sep 5, 2024 | 256.00 | 260.00 | 252.25 | 256.00 | 254.88 | 5,717 |
| Sep 4, 2024 | 265.00 | 270.00 | 252.00 | 260.00 | 258.86 | 15,802 |
| Sep 3, 2024 | 265.00 | 270.00 | 260.00 | 265.00 | 263.84 | 4,763 |
| Sep 2, 2024 | 272.50 | 280.00 | 260.00 | 265.00 | 263.84 | 12,352 |
| Aug 30, 2024 | 277.50 | 280.00 | 265.00 | 266.00 | 264.83 | 31,719 |
| Aug 29, 2024 | 265.00 | 280.00 | 262.00 | 271.00 | 269.81 | 16,640 |
| Aug 28, 2024 | 252.50 | 270.00 | 250.00 | 270.00 | 268.81 | 31,966 |
| Aug 27, 2024 | 245.00 | 260.00 | 245.00 | 252.50 | 251.39 | 32,241 |
| Aug 23, 2024 | 245.00 | 248.00 | 242.40 | 245.00 | 243.92 | 8,143 |
| Aug 22, 2024 | 244.50 | 250.00 | 241.00 | 245.00 | 243.92 | 23,604 |
| Aug 21, 2024 | 244.50 | 249.00 | 239.00 | 244.50 | 243.43 | 40,240 |
| Aug 20, 2024 | 249.00 | 250.00 | 240.00 | 244.50 | 243.43 | 46,676 |
| Aug 19, 2024 | 251.50 | 253.00 | 245.00 | 249.00 | 247.91 | 20,201 |
| Aug 16, 2024 | 255.00 | 260.00 | 250.00 | 251.50 | 250.40 | 9,074 |
| Aug 15, 2024 | 252.50 | 260.00 | 250.00 | 255.00 | 253.88 | 5,592 |
| Aug 14, 2024 | 252.50 | 253.15 | 250.80 | 252.50 | 251.39 | 11,873 |
| Aug 13, 2024 | 252.50 | 253.15 | 250.00 | 252.50 | 251.39 | 2,783 |
| Aug 12, 2024 | 255.00 | 255.40 | 250.00 | 252.50 | 251.39 | 19,102 |
| Aug 9, 2024 | 255.00 | 256.00 | 251.15 | 255.00 | 253.88 | 10,880 |
| Aug 8, 2024 | 258.50 | 265.00 | 250.00 | 255.00 | 253.88 | 12,232 |
| Aug 7, 2024 | 257.50 | 265.00 | 252.00 | 260.00 | 258.86 | 9,007 |
| Aug 6, 2024 | 255.00 | 270.00 | 250.00 | 257.50 | 256.37 | 10,182 |
| Aug 5, 2024 | 264.50 | 270.00 | 250.00 | 252.00 | 250.89 | 53,136 |
| Aug 2, 2024 | 272.50 | 278.00 | 263.00 | 263.00 | 261.85 | 11,932 |
| Aug 1, 2024 | 275.00 | 280.00 | 270.00 | 272.50 | 271.30 | 2,417 |
| Jul 31, 2024 | 266.00 | 275.00 | 264.00 | 275.00 | 273.79 | 22,452 |
| Jul 30, 2024 | 272.50 | 275.00 | 261.00 | 266.00 | 264.83 | 19,788 |
| Jul 29, 2024 | 277.50 | 280.00 | 270.00 | 272.50 | 271.30 | 10,261 |
| Jul 26, 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 276.78 | 2,466 |
| Jul 25, 2024 | 290.00 | 290.00 | 255.00 | 278.00 | 276.78 | 76,734 |
| Jul 24, 2024 | 292.50 | 295.50 | 285.00 | 290.00 | 288.73 | 24,424 |
| Jul 23, 2024 | 297.00 | 304.00 | 285.55 | 291.00 | 289.72 | 11,614 |
| Jul 22, 2024 | 297.00 | 304.00 | 290.00 | 297.00 | 295.70 | 6,665 |
| Jul 19, 2024 | 294.50 | 304.00 | 290.00 | 297.00 | 295.70 | 4,881 |
| Jul 18, 2024 | 302.50 | 305.00 | 295.00 | 299.50 | 298.18 | 17,404 |
| Jul 17, 2024 | 300.00 | 305.00 | 290.00 | 297.50 | 296.19 | 20,199 |
| Jul 16, 2024 | 310.00 | 315.00 | 289.54 | 300.00 | 298.68 | 34,344 |
| Jul 15, 2024 | 300.00 | 320.00 | 290.00 | 310.00 | 308.64 | 47,820 |
| Jul 12, 2024 | 285.00 | 310.00 | 279.00 | 305.00 | 303.66 | 57,787 |
| Jul 11, 2024 | 267.50 | 289.70 | 265.21 | 285.00 | 283.75 | 29,535 |
| Jul 10, 2024 | 269.50 | 275.00 | 264.00 | 270.00 | 268.81 | 7,848 |
| Jul 9, 2024 | 265.00 | 275.00 | 260.00 | 264.00 | 262.84 | 13,036 |
| Jul 8, 2024 | 265.00 | 270.00 | 259.00 | 268.00 | 266.82 | 11,784 |
| Jul 5, 2024 | 271.50 | 276.00 | 259.00 | 259.00 | 257.86 | 20,974 |
| Jul 4, 2024 | 273.00 | 280.00 | 264.50 | 271.50 | 270.31 | 25,191 |
| Jul 3, 2024 | 257.50 | 282.00 | 255.00 | 273.00 | 271.80 | 40,301 |
| Jul 2, 2024 | 255.00 | 265.00 | 250.00 | 257.50 | 256.37 | 14,952 |
| Jul 1, 2024 | 254.00 | 260.00 | 248.00 | 251.00 | 249.90 | 19,111 |
| Jun 28, 2024 | 251.00 | 260.00 | 248.00 | 254.00 | 252.88 | 29,418 |
| Jun 27, 2024 | 253.00 | 258.00 | 248.00 | 251.00 | 249.90 | 26,369 |
| Jun 26, 2024 | 254.00 | 260.00 | 243.00 | 254.00 | 252.88 | 12,413 |
| Jun 25, 2024 | 252.50 | 255.00 | 248.00 | 251.50 | 250.40 | 29,905 |
| Jun 24, 2024 | 252.50 | 255.00 | 250.13 | 252.50 | 251.39 | 14,316 |
| Jun 21, 2024 | 257.50 | 265.00 | 248.25 | 252.00 | 250.89 | 35,649 |
| Jun 20, 2024 | 265.00 | 270.00 | 255.00 | 257.50 | 256.37 | 42,819 |
| Jun 19, 2024 | 265.00 | 267.00 | 260.00 | 265.00 | 263.84 | 19,039 |
| Jun 18, 2024 | 275.00 | 280.00 | 260.60 | 263.50 | 262.34 | 25,366 |
| Jun 17, 2024 | 272.00 | 283.00 | 266.00 | 281.00 | 279.77 | 76,542 |
| Jun 14, 2024 | 257.00 | 275.00 | 254.00 | 270.00 | 268.81 | 79,007 |
| Jun 13, 2024 | 256.00 | 260.00 | 252.00 | 257.00 | 255.87 | 21,546 |
| Jun 12, 2024 | 256.00 | 265.00 | 252.00 | 256.00 | 254.88 | 34,743 |
| Jun 11, 2024 | 253.00 | 254.00 | 252.00 | 253.50 | 252.39 | 29,989 |
| Jun 10, 2024 | 253.00 | 254.00 | 252.00 | 253.00 | 251.89 | 10,516 |
| Jun 7, 2024 | 254.00 | 254.00 | 252.00 | 253.00 | 251.89 | 33,193 |
| Jun 6, 2024 | 2.25 Dividend | |||||
| Jun 6, 2024 | 253.50 | 256.00 | 252.00 | 256.00 | 254.88 | 100,166 |
| Jun 5, 2024 | 258.50 | 258.50 | 252.00 | 254.00 | 250.64 | 66,405 |
| Jun 4, 2024 | 257.50 | 265.00 | 252.00 | 258.50 | 255.09 | 8,358 |
| Jun 3, 2024 | 264.00 | 265.00 | 255.00 | 255.00 | 251.63 | 31,009 |
| May 31, 2024 | 257.50 | 269.00 | 257.00 | 264.00 | 260.51 | 49,021 |
| May 30, 2024 | 257.50 | 259.00 | 256.75 | 257.50 | 254.10 | 5,776 |
| May 29, 2024 | 255.00 | 260.00 | 250.00 | 257.50 | 254.10 | 27,601 |
| May 28, 2024 | 255.00 | 260.00 | 250.00 | 255.00 | 251.63 | 27,535 |
| May 24, 2024 | 253.50 | 265.00 | 250.00 | 265.00 | 261.50 | 14,857 |
| May 23, 2024 | 255.00 | 261.00 | 250.00 | 253.50 | 250.15 | 15,342 |
| May 22, 2024 | 257.50 | 260.00 | 251.00 | 259.00 | 255.58 | 20,852 |
| May 21, 2024 | 257.50 | 258.50 | 245.00 | 257.50 | 254.10 | 13,594 |
| May 20, 2024 | 257.50 | 259.00 | 255.12 | 257.50 | 254.10 | 17,952 |
| May 17, 2024 | 254.00 | 265.00 | 250.00 | 257.00 | 253.60 | 12,963 |
| May 16, 2024 | 247.50 | 260.00 | 247.55 | 257.00 | 253.60 | 36,212 |
| May 15, 2024 | 255.00 | 260.00 | 235.00 | 250.00 | 246.70 | 123,552 |
| May 14, 2024 | 261.50 | 264.00 | 250.30 | 255.00 | 251.63 | 45,705 |
| May 13, 2024 | 253.50 | 265.00 | 253.50 | 265.00 | 261.50 | 59,470 |
| May 10, 2024 | 253.00 | 258.00 | 252.00 | 253.50 | 250.15 | 75,860 |
| May 9, 2024 | 256.00 | 260.00 | 252.00 | 252.00 | 248.67 | 23,017 |
| May 8, 2024 | 256.00 | 258.00 | 252.13 | 256.00 | 252.62 | 25,632 |
| May 7, 2024 | 256.00 | 260.00 | 250.00 | 256.00 | 252.62 | 24,604 |
| May 3, 2024 | 255.00 | 260.00 | 250.00 | 256.00 | 252.62 | 12,155 |
| May 2, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 251.63 | - |
| May 1, 2024 | 252.50 | 260.00 | 245.00 | 255.00 | 251.63 | 7,395 |
| Apr 30, 2024 | 253.50 | 255.00 | 250.00 | 252.50 | 249.16 | 50,169 |
| Apr 29, 2024 | 251.50 | 256.00 | 250.00 | 253.50 | 250.15 | 23,628 |
| Apr 26, 2024 | 255.00 | 260.00 | 250.00 | 250.00 | 246.70 | 69,706 |
| Apr 25, 2024 | 259.00 | 260.00 | 250.00 | 255.00 | 251.63 | 33,364 |
| Apr 24, 2024 | 247.50 | 262.00 | 245.00 | 262.00 | 258.54 | 102,525 |
| Apr 23, 2024 | 247.50 | 255.00 | 247.40 | 247.50 | 244.23 | 48,517 |
| Apr 22, 2024 | 242.00 | 249.00 | 235.00 | 247.50 | 244.23 | 83,878 |
| Apr 19, 2024 | 248.50 | 252.00 | 238.00 | 242.00 | 238.80 | 22,781 |
| Apr 18, 2024 | 248.50 | 252.00 | 245.55 | 248.50 | 245.22 | 21,063 |
| Apr 17, 2024 | 243.50 | 252.00 | 240.00 | 248.50 | 245.22 | 117,246 |
| Apr 16, 2024 | 242.50 | 245.00 | 240.00 | 243.50 | 240.28 | 20,885 |
| Apr 15, 2024 | 250.00 | 250.00 | 234.00 | 241.00 | 237.82 | 38,891 |
| Apr 12, 2024 | 250.00 | 254.00 | 246.08 | 250.00 | 246.70 | 20,714 |
| Apr 11, 2024 | 246.50 | 254.00 | 245.00 | 250.00 | 246.70 | 74,700 |
| Apr 10, 2024 | 250.00 | 251.00 | 243.50 | 251.00 | 247.68 | 53,053 |
| Apr 9, 2024 | 247.00 | 254.00 | 245.00 | 250.00 | 246.70 | 60,973 |
| Apr 8, 2024 | 249.50 | 251.00 | 238.00 | 249.00 | 245.71 | 125,029 |
| Apr 5, 2024 | 248.50 | 255.00 | 244.00 | 250.00 | 246.70 | 62,372 |
| Apr 4, 2024 | 246.50 | 250.00 | 245.50 | 248.50 | 245.22 | 101,075 |
| Apr 3, 2024 | 256.00 | 260.00 | 235.23 | 246.50 | 243.24 | 30,452 |
| Apr 2, 2024 | 263.00 | 270.00 | 246.00 | 247.00 | 243.74 | 98,169 |
| Mar 28, 2024 | 245.00 | 267.91 | 243.40 | 260.00 | 256.57 | 106,408 |
| Mar 27, 2024 | 267.00 | 271.70 | 232.00 | 245.00 | 241.76 | 174,767 |
| Mar 26, 2024 | 339.00 | 330.18 | 261.40 | 268.00 | 264.46 | 255,172 |
| Mar 25, 2024 | 322.00 | 350.00 | 320.00 | 336.00 | 331.56 | 89,250 |
| Mar 22, 2024 | 313.00 | 327.88 | 310.00 | 324.00 | 319.72 | 95,425 |
| Mar 21, 2024 | 305.00 | 317.50 | 305.90 | 314.00 | 309.85 | 57,961 |
| Mar 20, 2024 | 279.00 | 310.00 | 280.00 | 298.00 | 294.06 | 103,053 |
| Mar 19, 2024 | 268.00 | 284.00 | 265.33 | 279.00 | 275.31 | 30,048 |
| Mar 18, 2024 | 266.00 | 274.00 | 262.00 | 264.00 | 260.51 | 15,498 |
| Mar 15, 2024 | 266.00 | 270.00 | 262.13 | 266.00 | 262.49 | 9,444 |
| Mar 14, 2024 | 273.00 | 280.00 | 262.00 | 266.00 | 262.49 | 26,527 |
| Mar 13, 2024 | 271.00 | 280.00 | 262.00 | 273.00 | 269.39 | 10,021 |
| Mar 12, 2024 | 268.00 | 276.00 | 262.00 | 271.00 | 267.42 | 6,174 |
| Mar 11, 2024 | 266.00 | 274.00 | 262.00 | 262.00 | 258.54 | 16,287 |
| Mar 8, 2024 | 258.00 | 270.00 | 254.00 | 270.00 | 266.43 | 29,096 |
| Mar 7, 2024 | 258.00 | 268.00 | 254.00 | 258.00 | 254.59 | 16,368 |
| Mar 6, 2024 | 258.00 | 261.00 | 254.00 | 258.00 | 254.59 | 15,384 |
| Mar 5, 2024 | 269.00 | 276.00 | 254.55 | 264.00 | 260.51 | 37,259 |
| Mar 4, 2024 | 267.00 | 278.00 | 266.00 | 278.00 | 274.33 | 36,253 |
| Mar 1, 2024 | 265.00 | 270.00 | 258.00 | 270.00 | 266.43 | 46,317 |
| Feb 29, 2024 | 257.00 | 270.00 | 256.00 | 265.00 | 261.50 | 62,511 |
| Feb 28, 2024 | 275.00 | 280.00 | 254.50 | 257.00 | 253.60 | 79,914 |
| Feb 27, 2024 | 279.00 | 284.00 | 270.00 | 275.00 | 271.37 | 35,958 |
| Feb 26, 2024 | 285.00 | 290.00 | 258.00 | 282.00 | 278.27 | 97,848 |
| Feb 23, 2024 | 287.00 | 300.00 | 280.40 | 300.00 | 296.04 | 74,578 |
| Feb 22, 2024 | 262.00 | 298.00 | 267.04 | 287.00 | 283.21 | 89,148 |
| Feb 21, 2024 | 247.00 | 270.00 | 244.00 | 262.00 | 258.54 | 56,524 |
| Feb 20, 2024 | 241.00 | 249.80 | 240.00 | 247.00 | 243.74 | 55,861 |
| Feb 19, 2024 | 240.00 | 250.00 | 238.10 | 242.00 | 238.80 | 84,933 |
| Feb 16, 2024 | 246.00 | 250.00 | 236.00 | 242.00 | 238.80 | 89,347 |
| Feb 15, 2024 | 247.00 | 250.00 | 238.00 | 248.00 | 244.72 | 85,294 |
| Feb 14, 2024 | 237.00 | 250.00 | 236.00 | 246.00 | 242.75 | 102,779 |
| Feb 13, 2024 | 248.00 | 258.00 | 236.36 | 240.00 | 236.83 | 123,598 |
| Feb 12, 2024 | 259.00 | 266.00 | 241.50 | 250.00 | 246.70 | 263,202 |
| Feb 9, 2024 | 254.00 | 278.00 | 240.00 | 276.00 | 272.35 | 131,084 |
| Feb 8, 2024 | 299.00 | 300.00 | 251.60 | 252.00 | 248.67 | 215,589 |
| Feb 7, 2024 | 322.00 | 324.00 | 296.00 | 296.00 | 292.09 | 96,172 |
| Feb 6, 2024 | 331.00 | 330.00 | 318.00 | 322.00 | 317.75 | 21,117 |
| Feb 5, 2024 | 344.00 | 348.00 | 328.00 | 331.00 | 326.63 | 21,826 |
| Feb 2, 2024 | 344.00 | 348.00 | 340.40 | 344.00 | 339.46 | 5,692 |
| Feb 1, 2024 | 338.00 | 348.00 | 338.00 | 344.00 | 339.46 | 23,860 |
| Jan 31, 2024 | 333.00 | 342.00 | 330.00 | 338.00 | 333.53 | 28,401 |
| Jan 30, 2024 | 342.00 | 344.00 | 316.50 | 334.00 | 329.59 | 108,371 |
| Jan 29, 2024 | 343.00 | 348.00 | 340.00 | 342.00 | 337.48 | 27,771 |
| Jan 26, 2024 | 327.00 | 350.00 | 324.00 | 350.00 | 345.38 | 38,348 |
| Jan 25, 2024 | 328.00 | 340.00 | 320.00 | 328.00 | 323.67 | 66,235 |
| Jan 24, 2024 | 348.00 | 349.90 | 320.80 | 334.00 | 329.59 | 153,268 |
| Jan 23, 2024 | 353.00 | 356.00 | 344.00 | 350.00 | 345.38 | 25,300 |
| Jan 22, 2024 | 372.00 | 374.00 | 352.00 | 364.00 | 359.19 | 40,639 |
| Jan 19, 2024 | 379.00 | 384.44 | 368.00 | 372.00 | 367.09 | 70,300 |
| Jan 18, 2024 | 358.00 | 382.00 | 345.52 | 379.00 | 373.99 | 50,683 |
| Jan 17, 2024 | 358.00 | 364.00 | 350.00 | 358.00 | 353.27 | 19,522 |
| Jan 16, 2024 | 353.00 | 366.00 | 350.00 | 361.00 | 356.23 | 28,780 |
| Jan 15, 2024 | 353.80 | 360.00 | 340.00 | 352.00 | 347.35 | 48,217 |
| Jan 12, 2024 | 367.00 | 372.00 | 361.00 | 361.00 | 356.23 | 45,557 |
| Jan 11, 2024 | 371.00 | 380.00 | 359.00 | 368.00 | 363.14 | 42,640 |
| Jan 10, 2024 | 391.00 | 394.00 | 370.00 | 371.00 | 366.10 | 28,269 |
| Jan 9, 2024 | 382.00 | 393.70 | 390.00 | 391.00 | 385.83 | 39,122 |
| Jan 8, 2024 | 397.00 | 402.00 | 380.00 | 382.00 | 376.95 | 24,133 |
| Jan 5, 2024 | 404.00 | 410.00 | 392.00 | 397.00 | 391.76 | 18,727 |
| Jan 4, 2024 | 407.00 | 412.00 | 393.00 | 408.00 | 402.61 | 31,883 |
| Jan 3, 2024 | 394.00 | 420.00 | 388.00 | 412.00 | 406.56 | 133,113 |
| Jan 2, 2024 | 369.00 | 396.00 | 356.00 | 394.00 | 388.80 | 72,004 |
| Dec 29, 2023 | 357.00 | 370.00 | 352.00 | 367.00 | 362.15 | 27,247 |
| Dec 28, 2023 | 352.00 | 365.86 | 338.00 | 364.00 | 359.19 | 22,145 |
| Dec 27, 2023 | 341.00 | 360.66 | 338.00 | 352.00 | 347.35 | 37,659 |
| Dec 22, 2023 | 343.00 | 346.00 | 336.00 | 341.00 | 336.50 | 13,111 |
| Dec 21, 2023 | 348.00 | 352.00 | 340.00 | 343.00 | 338.47 | 8,688 |
| Dec 20, 2023 | 347.00 | 352.00 | 341.50 | 348.00 | 343.40 | 22,262 |
| Dec 19, 2023 | 348.00 | 352.00 | 330.00 | 347.00 | 342.42 | 24,047 |
| Dec 18, 2023 | 357.00 | 356.90 | 334.10 | 348.00 | 343.40 | 42,487 |
| Dec 15, 2023 | 368.00 | 387.88 | 350.00 | 370.00 | 365.11 | 67,221 |
| Dec 14, 2023 | 337.00 | 378.00 | 332.00 | 370.00 | 365.11 | 66,767 |
| Dec 13, 2023 | 307.00 | 342.00 | 300.00 | 342.00 | 337.48 | 104,359 |
| Dec 12, 2023 | 356.00 | 355.00 | 296.00 | 304.00 | 299.98 | 188,173 |
| Dec 11, 2023 | 379.00 | 384.00 | 334.00 | 342.00 | 337.48 | 175,906 |
| Dec 8, 2023 | 379.00 | 384.00 | 374.00 | 384.00 | 378.93 | 78,954 |
| Dec 7, 2023 | 387.00 | 392.00 | 376.00 | 388.00 | 382.87 | 45,664 |
| Dec 6, 2023 | 367.00 | 396.00 | 366.00 | 394.00 | 388.80 | 109,693 |
| Dec 5, 2023 | 385.00 | 388.00 | 354.00 | 364.00 | 359.19 | 56,713 |
| Dec 4, 2023 | 395.00 | 400.00 | 372.00 | 372.00 | 367.09 | 39,232 |
| Dec 1, 2023 | 388.00 | 426.00 | 384.00 | 410.00 | 404.58 | 98,127 |
| Nov 30, 2023 | 377.00 | 392.00 | 370.00 | 376.00 | 371.03 | 82,151 |
| Nov 29, 2023 | 365.00 | 380.00 | 354.00 | 380.00 | 374.98 | 54,774 |
| Nov 28, 2023 | 340.00 | 370.71 | 335.50 | 350.00 | 345.38 | 52,785 |
| Nov 27, 2023 | 337.00 | 348.00 | 326.00 | 336.00 | 331.56 | 40,291 |
| Nov 24, 2023 | 315.00 | 354.29 | 310.00 | 337.00 | 332.55 | 45,743 |
| Nov 23, 2023 | 315.00 | 324.00 | 290.00 | 324.00 | 319.72 | 49,452 |
| Nov 22, 2023 | 349.00 | 350.00 | 300.00 | 313.00 | 308.87 | 106,307 |
| Nov 21, 2023 | 347.00 | 376.00 | 338.00 | 342.00 | 337.48 | 174,379 |
| Nov 20, 2023 | 317.00 | 358.00 | 310.00 | 340.00 | 335.51 | 156,670 |
| Nov 17, 2023 | 284.00 | 320.00 | 282.00 | 320.00 | 315.77 | 85,469 |
| Nov 16, 2023 | 300.00 | 304.00 | 278.00 | 282.00 | 278.27 | 71,192 |
| Nov 15, 2023 | 295.00 | 310.00 | 290.00 | 295.00 | 291.10 | 49,981 |
| Nov 14, 2023 | 289.00 | 308.00 | 290.00 | 295.00 | 291.10 | 60,306 |
| Nov 13, 2023 | 268.00 | 294.00 | 262.00 | 290.00 | 286.17 | 79,908 |
| Nov 10, 2023 | 257.00 | 276.00 | 254.00 | 267.00 | 263.47 | 102,130 |
| Nov 9, 2023 | 242.00 | 260.00 | 230.00 | 257.00 | 253.60 | 20,090 |
| Nov 8, 2023 | 236.00 | 250.00 | 234.60 | 243.00 | 239.79 | 30,453 |
| Nov 7, 2023 | 248.00 | 250.00 | 230.00 | 236.00 | 232.88 | 17,372 |
| Nov 6, 2023 | 241.00 | 249.00 | 236.00 | 248.00 | 244.72 | 33,035 |
Related Tickers
TRIG.L Renewables Infrastructure Grp
95.80
-1.34%
IES.L Invinity Energy Systems plc
18.60
+3.33%
EKT.F Energiekontor AG
45.60
-3.18%
0RHE.IL ?rsted A/S
414.50
-1.20%
GRP.IR Greencoat Renewables
0.8700
-1.02%
UKW.L Greencoat UK Wind
133.20
-1.04%
DNNGY ?rsted A/S
20.42
-0.58%
ORSTED.CO ?rsted A/S
419.70
-1.27%
CWEN-A Clearway Energy, Inc.
26.82
+1.19%
BEP Brookfield Renewable Partners L.P.
26.77
+1.61%