Good Energy Group Plc (GOOD.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.5 | -5.98290598291 | 292.5 | 300 | 255.5 | 10114 | 276.7198252 | DE |
| 4 | 17.5 | 6.79611650485 | 257.5 | 383 | 253 | 8829 | 288.60871326 | DE |
| 12 | 20 | 7.8431372549 | 255 | 383 | 237.1 | 8585 | 269.16272114 | DE |
| 26 | -55 | -16.6666666667 | 330 | 415 | 226 | 11879 | 266.76380107 | DE |
| 52 | 93 | 51.0989010989 | 182 | 440 | 160.1 | 13271 | 285.13846792 | DE |
| 156 | 65 | 30.9523809524 | 210 | 440 | 160.1 | 10984 | 279.50415955 | DE |
| 260 | 65 | 30.9523809524 | 210 | 440 | 160.1 | 10984 | 279.50415955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722353220 | 265 | -12.5 | -4.50 | 277.5 | 277.5 | 261 | 3814 |
| 1722266880 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 270 | 10987 |
| 1722004560 | 277.5 | 0 | 0.00 | 277.5 | 280 | 270 | 10894 |
| 1721918040 | 277.5 | -15 | -5.13 | 292.5 | 295 | 255.5 | 24329 |
| 1721834940 | 292.5 | 0 | 0.00 | 292.5 | 300 | 285 | 548 |
| 1721745720 | 292.5 | -7.5 | -2.50 | 300 | 303 | 290.3 | 6969 |
| 1721658960 | 300 | 0 | 0.00 | 300 | 303 | 291 | 3138 |
| 1721399700 | 300 | -5 | -1.64 | 300 | 305 | 291 | 3876 |
| 1721313360 | 305 | 7.5 | 2.52 | 307.5 | 307.5 | 295 | 17715 |
| 1721229420 | 297.5 | 0 | 0.00 | 297.5 | 303 | 291 | 3375 |
| 1721140560 | 297.5 | -12.5 | -4.03 | 310 | 310 | 292.5 | 14200 |
| 1721057340 | 310 | 10 | 3.33 | 300 | 320.2669 | 290 | 27947 |
| 1720798020 | 300 | 25 | 9.09 | 275 | 310 | 275 | 8288 |
| 1720711680 | 275 | 5 | 1.85 | 270 | 289.7 | 265 | 15953 |
| 1720623300 | 270 | 2.5 | 0.93 | 270 | 275 | 265 | 211 |
| 1720538880 | 267.5 | 0 | 0.00 | 267.5 | 270 | 262.5 | 4729 |
| 1720452360 | 267.5 | -5.5 | -2.01 | 273 | 383 | 260.14999 | 3256 |
| 1720193280 | 273 | 0 | 0.00 | 273 | 276 | 260.14999 | 3789 |
| 1720103580 | 273 | 0 | 0.00 | 273 | 281.0412 | 264.93 | 8133 |
| 1720020540 | 273 | 18 | 7.06 | 257.5 | 280 | 253 | 4419 |
| 1719934080 | 255 | 2 | 0.79 | 253 | 373 | 245 | 4188 |
| 1719847500 | 253 | 0 | 0.00 | 253 | 260 | 245 | 5464 |
| 1719585240 | 253 | 0 | 0.00 | 253 | 260 | 245 | 1667 |
| 1719502140 | 253 | -4.5 | -1.75 | 257.5 | 257.5 | 245 | 15005 |
| 1719415980 | 257.5 | 2.5 | 0.98 | 255 | 265 | 252.333 | 4196 |
| 1719329280 | 255 | -3 | -1.16 | 258 | 266 | 251 | 1720 |
| 1719242880 | 258 | 0 | 0.00 | 258 | 266 | 250 | 21014 |
| 1718983740 | 258 | -5 | -1.90 | 263 | 266 | 250 | 5534 |
| 1718894280 | 263 | -2.5 | -0.94 | 265.5 | 266 | 250.9333 | 11393 |
| 1718807460 | 265.5 | -2.5 | -0.93 | 268 | 268 | 260 | 6356 |
| 1718724540 | 268 | -15 | -5.30 | 283 | 286 | 263 | 8225 |
| 1718634720 | 283 | 15 | 5.60 | 268 | 283 | 268 | 8506 |
| 1718378940 | 268 | 6.5 | 2.49 | 261.5 | 280 | 255 | 25402 |
| 1718292600 | 261.5 | 0 | 0.00 | 261.5 | 263 | 255 | 3790 |
| 1718203020 | 261.5 | 0 | 0.00 | 261.5 | 263 | 252.8 | 5832 |
| 1718119740 | 261.5 | 0 | 0.00 | 261.5 | 263 | 252.2 | 112 |
| 1718029980 | 261.5 | 0 | 0.00 | 261.5 | 261.5 | 261.5 | 0 |
| 1717770780 | 261.5 | 0 | 0.00 | 261.5 | 263 | 254 | 42 |
| 1717684800 | 261.5 | 0 | 0.00 | 261.5 | 263 | 255 | 641 |
| 1717600500 | 261.5 | 0 | 0.00 | 261.5 | 263 | 253.55 | 1719 |
| 1717514760 | 261.5 | 5 | 1.95 | 256.5 | 263 | 253.25 | 7363 |
| 1717428540 | 256.5 | -8.5 | -3.21 | 265 | 265 | 255 | 10896 |
| 1717166580 | 265 | 7.5 | 2.91 | 257.5 | 270 | 255 | 10642 |
| 1717079640 | 257.5 | 2 | 0.78 | 263 | 263 | 245 | 7026 |
| 1716993360 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 0 |
| 1716906960 | 255.5 | 0 | 0.00 | 255.5 | 261 | 245 | 6837 |
| 1716564600 | 255.5 | 1.5 | 0.59 | 254 | 261 | 245 | 8850 |
| 1716478140 | 254 | -1.5 | -0.59 | 255.5 | 261 | 245 | 6508 |
| 1716388620 | 255.5 | 0 | 0.00 | 255.5 | 261 | 245 | 1955 |
| 1716302280 | 255.5 | 0 | 0.00 | 255.5 | 261 | 245 | 1614 |
| 1716215640 | 255.5 | 0 | 0.00 | 255.5 | 261 | 245 | 99 |
| 1715956440 | 255.5 | 1.5 | 0.59 | 253 | 256.1 | 245 | 672 |
| 1715870040 | 254 | 1 | 0.40 | 253 | 256 | 245 | 7825 |
| 1715786940 | 253 | -2 | -0.78 | 255 | 256 | 237.1 | 72924 |
| 1715700540 | 255 | 0 | 0.00 | 255 | 256 | 245 | 1157 |
| 1715614140 | 255 | 0 | 0.00 | 255 | 265 | 245 | 13747 |
| 1715355240 | 255 | 0 | 0.00 | 255 | 255 | 245 | 5699 |
| 1715265300 | 255 | 0 | 0.00 | 255 | 255.7831 | 245 | 9931 |
| 1715182020 | 255 | 0 | 0.00 | 255 | 257.8 | 245 | 8210 |
| 1715095740 | 255 | 0 | 0.00 | 255 | 260 | 245 | 21150 |
| 1714750020 | 255 | 0 | 0.00 | 255 | 255 | 245 | 797 |
| 1714663440 | 255 | 0 | 0.00 | 255 | 260 | 245 | 6502 |
| 1714574280 | 255 | 0 | 0.00 | 255 | 260 | 245 | 3631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
