Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goodwin Plc

Date Open High Low Close* Volume
30/01/2017 1,720.00p 1,740.10p 1,700.00p 1,710.00p 623
27/01/2017 1,750.00p 1,750.00p 1,736.25p 1,737.50p 509
26/01/2017 1,750.00p 1,750.00p 1,720.00p 1,750.00p 808
25/01/2017 1,720.00p 1,720.00p 1,657.00p 1,720.00p 5678
24/01/2017 1,700.00p 1,745.00p 1,685.65p 1,717.50p 1327
23/01/2017 1,705.00p 1,758.25p 1,700.00p 1,745.00p 3879
20/01/2017 1,815.00p 1,841.25p 1,750.00p 1,756.00p 2715
19/01/2017 1,815.00p 1,850.00p 1,815.00p 1,817.50p 1119
18/01/2017 1,800.00p 1,831.25p 1,800.00p 1,800.00p 343
17/01/2017 1,820.00p 1,841.25p 1,820.00p 1,820.00p 1749
16/01/2017 1,841.25p 1,862.50p 1,841.25p 1,862.50p 259
13/01/2017 1,830.00p 1,862.50p 1,862.50p 1,862.50p 0
12/01/2017 1,830.00p 1,862.50p 1,860.00p 1,862.50p 0
11/01/2017 1,830.00p 1,860.00p 1,746.25p 1,860.00p 2199
10/01/2017 1,732.50p 1,816.25p 1,732.50p 1,800.00p 598
09/01/2017 1,825.00p 1,825.00p 1,790.00p 1,825.00p 2004
06/01/2017 1,740.00p 1,785.00p 1,740.00p 1,785.00p 636
05/01/2017 1,728.75p 1,752.50p 1,728.75p 1,752.50p 200
04/01/2017 1,768.00p 1,768.00p 1,715.31p 1,730.50p 998
03/01/2017 1,777.50p 1,790.00p 1,719.90p 1,755.00p 807
30/12/2016 1,800.00p 1,800.00p 1,752.50p 1,752.50p 1
29/12/2016 1,800.00p 1,800.00p 1,752.50p 1,752.50p 400
28/12/2016 1,800.00p 1,800.00p 1,777.50p 1,777.50p 253
23/12/2016 1,800.00p 1,800.00p 1,715.45p 1,775.00p 935
22/12/2016 1,720.00p 1,800.00p 1,720.00p 1,800.00p 821
21/12/2016 1,721.00p 1,732.45p 1,721.00p 1,721.00p 35
20/12/2016 1,716.28p 1,735.00p 1,716.28p 1,735.00p 49
19/12/2016 1,725.00p 1,750.00p 1,707.20p 1,727.50p 2018
16/12/2016 1,866.00p 1,908.50p 1,730.00p 1,800.00p 6563
15/12/2016 1,925.00p 1,925.00p 1,870.00p 1,895.50p 315
14/12/2016 1,910.00p 1,910.25p 1,895.50p 1,895.50p 130
13/12/2016 1,900.00p 1,895.00p 1,887.50p 1,895.00p 0
12/12/2016 1,900.00p 1,900.00p 1,887.50p 1,887.50p 1528
09/12/2016 1,884.00p 1,887.50p 1,884.00p 1,887.50p 0
08/12/2016 1,884.00p 1,884.00p 1,875.50p 1,884.00p 502
07/12/2016 1,850.00p 1,887.50p 1,850.00p 1,887.50p 3174
06/12/2016 1,891.80p 1,905.00p 1,905.00p 1,905.00p 0
05/12/2016 1,891.80p 1,905.00p 1,891.80p 1,905.00p 117
02/12/2016 1,850.00p 1,905.00p 1,862.50p 1,905.00p 0
01/12/2016 1,850.00p 1,862.50p 1,850.00p 1,862.50p 1397
30/11/2016 1,888.00p 1,895.00p 1,888.00p 1,895.00p 35
29/11/2016 1,940.00p 1,940.00p 1,940.00p 1,940.00p 94
28/11/2016 1,850.00p 1,875.00p 1,850.00p 1,875.00p 900
25/11/2016 1,850.00p 1,875.00p 1,850.00p 1,875.00p 632
24/11/2016 1,845.00p 1,900.00p 1,758.00p 1,850.00p 6902
23/11/2016 1,795.00p 1,818.50p 1,775.00p 1,804.00p 3131
22/11/2016 1,800.00p 1,840.00p 1,800.00p 1,840.00p 941
21/11/2016 1,819.60p 1,850.00p 1,819.60p 1,850.00p 61
18/11/2016 1,787.20p 1,840.00p 1,787.20p 1,840.00p 92
17/11/2016 1,790.00p 1,827.50p 1,790.00p 1,827.50p 281
16/11/2016 1,806.00p 1,840.00p 1,806.00p 1,840.00p 400
15/11/2016 1,815.00p 1,815.00p 1,800.00p 1,800.00p 916
14/11/2016 1,876.00p 1,876.00p 1,843.00p 1,857.50p 365
11/11/2016 1,825.00p 1,850.00p 1,780.00p 1,850.00p 335
10/11/2016 1,850.00p 1,850.00p 1,850.00p 1,850.00p 351
09/11/2016 1,830.00p 1,850.00p 1,830.00p 1,850.00p 200
08/11/2016 1,869.00p 1,869.00p 1,847.50p 1,847.50p 212
07/11/2016 1,860.00p 1,900.00p 1,850.00p 1,865.00p 1046
04/11/2016 1,900.00p 1,924.00p 1,900.00p 1,905.00p 311
03/11/2016 1,925.00p 1,925.00p 1,925.00p 1,925.00p 128
02/11/2016 1,930.00p 1,945.00p 1,925.00p 1,930.00p 676
01/11/2016 2,000.00p 2,007.92p 1,920.00p 1,925.00p 910
31/10/2016 2,010.00p 2,030.00p 2,010.00p 2,030.00p 212
28/10/2016 2,050.00p 2,055.00p 2,050.00p 2,055.00p 668
27/10/2016 2,180.00p 2,180.00p 2,115.00p 2,115.00p 80
26/10/2016 2,170.00p 2,170.00p 2,100.00p 2,100.00p 868
25/10/2016 2,142.20p 2,142.20p 2,127.50p 2,127.50p 229
24/10/2016 2,195.00p 2,305.86p 2,075.00p 2,112.50p 2473
21/10/2016 2,200.00p 2,207.50p 2,200.00p 2,200.00p 49
20/10/2016 2,200.00p 2,250.00p 2,200.00p 2,200.00p 1829
19/10/2016 2,200.00p 2,239.20p 2,200.00p 2,200.00p 1220
18/10/2016 2,180.00p 2,256.50p 2,180.00p 2,256.50p 107
17/10/2016 2,180.00p 2,235.32p 2,180.00p 2,180.00p 763
14/10/2016 2,187.00p 2,244.05p 2,187.00p 2,187.00p 428
13/10/2016 2,350.00p 2,350.00p 2,187.00p 2,187.00p 24
12/10/2016 2,350.00p 2,350.00p 2,309.25p 2,315.00p 534
11/10/2016 2,310.00p 2,320.00p 2,268.50p 2,268.50p 2118
10/10/2016 2,187.00p 2,271.75p 2,187.00p 2,268.50p 1718
07/10/2016 2,220.00p 2,300.00p 2,220.00p 2,243.50p 692
06/10/2016 2,260.00p 2,290.00p 2,213.24p 2,221.00p 952
05/10/2016 2,260.00p 2,260.00p 2,200.00p 2,220.00p 1013
04/10/2016 2,225.00p 2,260.00p 2,200.00p 2,200.00p 1334
03/10/2016 2,248.00p 2,250.00p 2,199.16p 2,200.00p 788
30/09/2016 2,110.00p 2,170.00p 2,110.00p 2,150.00p 1030
29/09/2016 2,101.00p 2,179.50p 2,174.00p 2,179.50p 0
28/09/2016 2,101.00p 2,174.00p 2,101.00p 2,174.00p 110
27/09/2016 2,170.00p 2,170.00p 2,118.00p 2,150.00p 195
26/09/2016 2,131.25p 2,137.50p 2,111.73p 2,125.00p 994
23/09/2016 2,200.00p 2,205.00p 2,140.00p 2,200.00p 1119
22/09/2016 2,225.00p 2,225.00p 2,205.00p 2,225.00p 15
21/09/2016 2,200.00p 2,225.00p 2,140.00p 2,225.00p 2705
20/09/2016 2,200.00p 2,200.00p 2,180.00p 2,200.00p 988
19/09/2016 2,140.00p 2,205.00p 2,128.00p 2,200.00p 4089
16/09/2016 1,955.00p 2,250.00p 1,955.00p 2,250.00p 5518
15/09/2016 1,968.00p 1,975.00p 1,960.00p 1,960.00p 290
14/09/2016 1,990.00p 2,000.00p 1,940.00p 1,980.00p 1201
13/09/2016 1,990.00p 2,056.00p 1,990.00p 2,056.00p 0
12/09/2016 1,990.00p 2,080.45p 1,990.00p 1,990.00p 703
09/09/2016 2,050.00p 2,050.00p 2,000.00p 2,000.00p 2083
08/09/2016 2,080.00p 2,091.00p 2,065.00p 2,085.00p 5045
07/09/2016 2,110.00p 2,144.84p 2,110.00p 2,117.50p 1325
06/09/2016 2,170.00p 2,170.00p 2,110.00p 2,165.00p 449
05/09/2016 2,125.00p 2,196.25p 2,125.00p 2,125.00p 2119
02/09/2016 2,220.00p 2,220.00p 2,110.00p 2,172.50p 686
01/09/2016 2,189.70p 2,198.75p 2,157.81p 2,182.50p 436
31/08/2016 2,147.40p 2,201.74p 2,137.00p 2,157.50p 865
30/08/2016 2,204.60p 2,204.60p 2,175.00p 2,175.00p 135
26/08/2016 2,204.60p 2,204.60p 2,149.80p 2,185.00p 545
25/08/2016 2,219.00p 2,219.00p 2,219.00p 2,219.00p 67
24/08/2016 2,255.00p 2,280.20p 2,185.00p 2,185.00p 719
23/08/2016 2,250.00p 2,273.60p 2,210.00p 2,210.00p 423
22/08/2016 2,250.00p 2,269.20p 2,227.50p 2,250.00p 274
19/08/2016 2,250.00p 2,280.50p 2,225.00p 2,262.50p 1386
18/08/2016 2,200.00p 2,175.00p 2,150.00p 2,175.00p 0
17/08/2016 2,200.00p 2,200.00p 2,112.00p 2,150.00p 1185
16/08/2016 2,102.50p 2,125.00p 2,060.00p 2,087.50p 2413
15/08/2016 2,123.00p 2,162.50p 2,102.50p 2,123.00p 156
12/08/2016 2,150.00p 2,132.00p 2,125.00p 2,125.00p 0
11/08/2016 2,150.00p 2,151.25p 2,097.25p 2,132.00p 3204
10/08/2016 2,110.00p 2,155.00p 2,097.25p 2,102.00p 684
09/08/2016 2,100.00p 2,175.00p 2,072.75p 2,170.00p 1733
08/08/2016 2,100.00p 2,100.00p 2,100.00p 2,100.00p 12
05/08/2016 2,100.00p 2,151.25p 2,087.50p 2,087.50p 2242
04/08/2016 2,087.00p 2,087.00p 2,075.00p 2,075.00p 237
03/08/2016 2,100.00p 2,100.00p 2,065.00p 2,100.00p 292
02/08/2016 2,077.25p 2,077.25p 2,059.00p 2,075.00p 782
01/08/2016 2,060.80p 2,095.00p 2,060.80p 2,095.00p 140
29/07/2016 2,090.00p 2,140.00p 2,077.00p 2,140.00p 3084
28/07/2016 2,205.00p 2,250.00p 2,142.95p 2,250.00p 2228
27/07/2016 2,213.00p 2,213.00p 2,172.50p 2,172.50p 750
26/07/2016 2,189.75p 2,206.50p 2,189.75p 2,206.50p 344
25/07/2016 2,213.00p 2,213.00p 2,165.75p 2,213.00p 418
22/07/2016 2,083.40p 2,150.00p 2,083.40p 2,150.00p 725
21/07/2016 2,099.00p 2,110.00p 2,099.00p 2,099.00p 600
20/07/2016 2,100.00p 2,100.00p 2,080.34p 2,092.00p 1796
19/07/2016 2,115.00p 2,115.00p 2,074.30p 2,115.00p 58
18/07/2016 2,120.16p 2,120.16p 2,076.64p 2,096.50p 507
15/07/2016 2,055.00p 2,145.00p 2,055.00p 2,105.00p 366
14/07/2016 2,162.50p 2,100.00p 2,084.50p 2,100.00p 0
13/07/2016 2,162.50p 2,162.50p 2,084.50p 2,084.50p 206
12/07/2016 2,125.00p 2,173.50p 2,060.75p 2,124.50p 317
11/07/2016 2,030.00p 2,111.00p 2,025.26p 2,109.00p 960
08/07/2016 2,000.00p 2,010.25p 1,990.50p 1,990.50p 496
07/07/2016 1,967.17p 2,000.00p 1,967.17p 1,975.50p 667
06/07/2016 2,000.00p 2,000.00p 1,975.50p 1,975.50p 7
05/07/2016 2,000.00p 2,000.00p 1,973.46p 1,975.50p 515
04/07/2016 2,002.50p 2,015.58p 1,973.77p 1,985.50p 928
01/07/2016 1,900.00p 2,008.00p 1,900.00p 2,008.00p 1435
30/06/2016 1,890.00p 1,919.50p 1,890.00p 1,890.00p 484
29/06/2016 1,975.00p 1,975.00p 1,905.00p 1,905.00p 101
28/06/2016 1,942.00p 1,942.00p 1,942.00p 1,942.00p 60
27/06/2016 2,000.00p 2,000.00p 1,930.94p 1,949.50p 133
24/06/2016 2,001.00p 2,022.77p 1,932.39p 1,972.50p 3596
23/06/2016 2,050.00p 2,050.00p 2,020.52p 2,050.00p 2117
22/06/2016 2,001.00p 2,037.75p 2,001.00p 2,001.00p 2129
21/06/2016 1,974.00p 2,020.10p 1,940.25p 1,948.00p 1507
20/06/2016 2,025.00p 2,025.00p 1,950.00p 2,025.00p 1566
17/06/2016 1,950.00p 2,110.00p 1,923.00p 2,110.00p 4826
16/06/2016 1,970.00p 1,970.00p 1,950.00p 1,950.00p 288
15/06/2016 1,970.00p 2,000.00p 1,950.00p 2,000.00p 934
14/06/2016 1,950.00p 1,975.00p 1,950.00p 1,955.00p 849
13/06/2016 1,950.00p 1,970.00p 1,950.00p 1,970.00p 941
10/06/2016 2,000.00p 2,012.50p 2,000.00p 2,012.50p 1332
09/06/2016 2,000.00p 2,056.25p 2,000.00p 2,037.50p 867
08/06/2016 2,000.00p 2,000.00p 1,987.00p 2,000.00p 629
07/06/2016 1,987.00p 1,987.00p 1,975.00p 1,975.00p 250
06/06/2016 2,000.00p 2,000.00p 1,950.00p 2,000.00p 1703
03/06/2016 1,950.00p 1,987.50p 1,950.00p 1,975.00p 723
02/06/2016 1,950.00p 1,950.00p 1,950.00p 1,950.00p 274
01/06/2016 1,955.00p 2,000.00p 1,942.15p 1,967.50p 1543
31/05/2016 1,960.00p 1,965.00p 1,960.00p 1,965.00p 1021
27/05/2016 1,937.70p 1,965.00p 1,952.50p 1,952.50p 0
26/05/2016 1,937.70p 1,965.00p 1,937.70p 1,965.00p 63
25/05/2016 1,951.00p 1,975.00p 1,951.00p 1,951.00p 3503
24/05/2016 1,955.20p 1,992.00p 1,955.20p 1,975.00p 337
23/05/2016 1,987.50p 1,987.50p 1,975.00p 1,975.00p 120
20/05/2016 2,000.00p 2,000.00p 1,987.50p 2,000.00p 5
19/05/2016 1,950.00p 1,987.00p 1,950.00p 1,950.00p 1123
18/05/2016 2,024.00p 2,000.00p 2,000.00p 2,000.00p 0
17/05/2016 2,024.00p 2,024.00p 2,000.00p 2,000.00p 98
16/05/2016 2,050.00p 2,050.00p 2,007.00p 2,050.00p 163
13/05/2016 1,950.00p 2,050.00p 1,950.00p 2,025.00p 323
12/05/2016 1,950.00p 2,080.00p 1,950.00p 1,955.00p 2790
11/05/2016 1,993.00p 1,993.00p 1,993.00p 1,993.00p 69
10/05/2016 2,030.00p 2,030.00p 1,955.00p 1,990.00p 721
09/05/2016 2,047.50p 2,065.00p 2,047.50p 2,065.00p 741
06/05/2016 2,034.20p 2,065.00p 2,034.20p 2,065.00p 706
05/05/2016 2,048.20p 2,055.00p 2,048.20p 2,052.50p 300
04/05/2016 2,099.00p 2,099.00p 2,053.14p 2,055.00p 267
03/05/2016 2,095.00p 2,125.00p 2,050.00p 2,125.00p 2562
29/04/2016 2,147.60p 2,090.00p 2,090.00p 2,090.00p 0
28/04/2016 2,147.60p 2,147.60p 2,090.00p 2,090.00p 150
27/04/2016 2,150.00p 2,150.00p 2,061.20p 2,150.00p 138
26/04/2016 2,150.00p 2,150.00p 2,063.28p 2,150.00p 1144
25/04/2016 2,143.00p 2,075.50p 2,075.00p 2,075.00p 0
22/04/2016 2,143.00p 2,143.00p 2,075.50p 2,075.50p 201
21/04/2016 2,080.00p 2,108.00p 2,028.20p 2,041.50p 1178
20/04/2016 2,050.00p 2,050.00p 1,979.65p 2,050.00p 205
19/04/2016 2,000.00p 2,009.06p 1,999.00p 2,000.00p 615
18/04/2016 1,974.00p 2,000.00p 1,941.00p 1,972.50p 2434

*Close Price adjusted for both dividends and splits