Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/04/2016 1,928.80p 1,965.00p 1,928.80p 1,965.00p 591
14/04/2016 1,947.00p 1,973.12p 1,947.00p 1,947.00p 376
13/04/2016 1,920.00p 1,972.92p 1,920.00p 1,947.00p 1598
12/04/2016 1,973.00p 1,974.00p 1,947.00p 1,947.00p 3251
11/04/2016 1,963.00p 1,972.53p 1,941.00p 1,957.50p 1787
08/04/2016 1,963.52p 1,971.36p 1,941.00p 1,952.00p 356
07/04/2016 1,968.00p 1,968.00p 1,950.00p 1,952.00p 1722
06/04/2016 1,980.00p 1,980.00p 1,955.00p 1,955.00p 557
05/04/2016 1,998.00p 1,998.00p 1,975.00p 1,975.00p 2373
04/04/2016 1,997.00p 1,998.50p 1,952.15p 1,998.50p 1985
01/04/2016 1,950.00p 1,975.00p 1,950.00p 1,975.00p 3
31/03/2016 1,975.00p 1,980.00p 1,935.00p 1,980.00p 1860
30/03/2016 1,950.00p 1,955.00p 1,930.00p 1,955.00p 998
29/03/2016 2,000.00p 2,000.00p 1,964.00p 1,975.00p 366
24/03/2016 1,951.00p 2,050.00p 1,951.00p 1,951.00p 2140
23/03/2016 2,030.00p 2,050.00p 1,987.50p 1,987.50p 810
22/03/2016 2,010.00p 2,025.00p 2,010.00p 2,017.50p 3008
21/03/2016 1,875.00p 2,025.00p 1,875.00p 2,007.50p 1401
18/03/2016 1,900.00p 1,931.45p 1,900.00p 1,925.00p 4171
17/03/2016 1,675.00p 1,898.00p 1,675.00p 1,850.00p 2578
16/03/2016 1,550.00p 1,580.00p 1,548.50p 1,580.00p 484
15/03/2016 1,625.00p 1,625.00p 1,500.00p 1,525.00p 1579
14/03/2016 1,625.00p 1,625.00p 1,580.00p 1,580.00p 130
11/03/2016 1,625.00p 1,625.00p 1,525.00p 1,625.00p 1229
10/03/2016 1,512.30p 1,620.00p 1,512.30p 1,567.50p 356
09/03/2016 1,620.00p 1,620.00p 1,619.25p 1,620.00p 186
08/03/2016 1,600.00p 1,625.00p 1,539.90p 1,625.00p 1266
07/03/2016 1,490.00p 1,586.70p 1,460.00p 1,564.00p 4689
04/03/2016 1,495.00p 1,495.00p 1,430.00p 1,495.00p 2623
03/03/2016 1,430.00p 1,500.00p 1,430.00p 1,500.00p 309
02/03/2016 1,435.00p 1,475.00p 1,435.00p 1,435.00p 1850
01/03/2016 1,444.00p 1,478.33p 1,444.00p 1,444.00p 529
29/02/2016 1,440.00p 1,440.00p 1,440.00p 1,440.00p 85
26/02/2016 1,480.00p 1,486.50p 1,440.00p 1,482.50p 1021
25/02/2016 1,440.00p 1,440.00p 1,440.00p 1,440.00p 79
24/02/2016 1,440.00p 1,440.00p 1,440.00p 1,440.00p 24
23/02/2016 1,476.00p 1,500.00p 1,476.00p 1,482.50p 251
22/02/2016 1,450.00p 1,507.92p 1,450.00p 1,453.00p 383
19/02/2016 1,550.00p 1,550.00p 1,512.50p 1,512.50p 917
18/02/2016 1,550.00p 1,600.00p 1,457.50p 1,530.00p 2595
17/02/2016 1,459.00p 1,532.50p 1,450.00p 1,525.00p 441
16/02/2016 1,600.00p 1,600.00p 1,490.00p 1,532.50p 774
15/02/2016 1,525.00p 1,563.00p 1,506.00p 1,525.00p 319
12/02/2016 1,600.00p 1,600.00p 1,500.00p 1,503.00p 1301
11/02/2016 1,600.00p 1,600.00p 1,505.00p 1,600.00p 104
10/02/2016 1,595.00p 1,595.00p 1,500.00p 1,595.00p 861
09/02/2016 1,500.00p 1,555.29p 1,500.00p 1,500.00p 1925
08/02/2016 1,550.00p 1,600.00p 1,410.00p 1,525.00p 3803
05/02/2016 1,595.00p 1,602.50p 1,570.00p 1,587.50p 439
04/02/2016 1,638.00p 1,638.00p 1,591.30p 1,617.50p 201
03/02/2016 1,663.00p 1,663.00p 1,590.00p 1,590.00p 474
02/02/2016 1,700.00p 1,700.00p 1,681.50p 1,681.50p 159
01/02/2016 1,725.00p 1,725.00p 1,666.10p 1,694.00p 402
29/01/2016 1,745.00p 1,745.00p 1,745.00p 1,745.00p 38
28/01/2016 1,750.00p 1,750.00p 1,670.00p 1,698.00p 313
27/01/2016 1,661.00p 1,661.00p 1,661.00p 1,661.00p 41
26/01/2016 1,725.00p 1,705.50p 1,667.00p 1,705.50p 0
25/01/2016 1,725.00p 1,725.00p 1,667.00p 1,667.00p 1709
22/01/2016 1,667.00p 1,710.16p 1,667.00p 1,708.50p 213
21/01/2016 1,661.00p 1,705.50p 1,661.00p 1,705.50p 25
20/01/2016 1,650.00p 1,687.50p 1,650.00p 1,687.50p 0
19/01/2016 1,650.00p 1,720.00p 1,650.00p 1,650.00p 526
18/01/2016 1,658.10p 1,717.50p 1,682.00p 1,682.00p 0
15/01/2016 1,658.10p 1,717.50p 1,658.10p 1,717.50p 5
14/01/2016 1,750.00p 1,750.00p 1,650.00p 1,650.00p 139
13/01/2016 1,710.00p 1,710.00p 1,650.00p 1,710.00p 1165
12/01/2016 1,684.00p 1,712.50p 1,684.00p 1,712.50p 117
11/01/2016 1,703.00p 1,751.60p 1,670.00p 1,703.00p 851
08/01/2016 1,750.00p 1,750.00p 1,700.00p 1,700.00p 0
07/01/2016 1,750.00p 1,750.00p 1,683.08p 1,750.00p 436
06/01/2016 1,780.00p 1,790.00p 1,717.58p 1,753.00p 1884
05/01/2016 1,787.20p 1,840.00p 1,815.00p 1,840.00p 0
04/01/2016 1,787.20p 1,840.00p 1,780.00p 1,815.00p 950
31/12/2015 1,780.00p 1,840.00p 1,840.00p 1,840.00p 0
30/12/2015 1,780.00p 1,868.80p 1,780.00p 1,840.00p 278
29/12/2015 1,800.00p 1,800.00p 1,780.00p 1,780.00p 104
24/12/2015 1,820.00p 1,900.00p 1,820.00p 1,855.00p 480
23/12/2015 1,800.00p 1,815.00p 1,728.00p 1,800.00p 2836
22/12/2015 1,650.00p 1,755.00p 1,629.00p 1,755.00p 2881
21/12/2015 1,720.00p 1,750.00p 1,675.00p 1,675.00p 3954
18/12/2015 1,840.00p 1,850.00p 1,715.64p 1,720.00p 9238
17/12/2015 2,000.00p 2,000.00p 1,925.00p 1,940.00p 1407
16/12/2015 2,000.00p 2,024.29p 1,940.00p 2,000.00p 1839
15/12/2015 1,968.50p 1,974.50p 1,967.50p 1,974.50p 345
14/12/2015 1,950.00p 1,995.82p 1,884.07p 1,967.50p 921
11/12/2015 2,029.00p 2,029.00p 1,975.00p 1,990.00p 481
10/12/2015 1,901.24p 1,979.50p 1,901.24p 1,979.50p 187
09/12/2015 1,925.00p 2,001.51p 1,925.00p 1,955.00p 675
08/12/2015 1,975.00p 2,000.00p 1,925.00p 1,977.00p 1010
07/12/2015 2,003.00p 2,080.00p 1,975.00p 1,975.00p 1222
04/12/2015 2,093.75p 2,093.75p 2,060.00p 2,063.50p 646
03/12/2015 2,000.00p 2,038.00p 2,000.00p 2,038.00p 200
02/12/2015 2,060.00p 2,105.50p 2,000.00p 2,050.00p 1313
01/12/2015 2,060.00p 2,094.56p 2,025.00p 2,076.00p 4242
30/11/2015 2,077.50p 2,137.50p 2,075.00p 2,087.50p 506
27/11/2015 2,100.00p 2,200.00p 2,080.00p 2,137.50p 819
26/11/2015 2,200.00p 2,215.00p 2,200.00p 2,215.00p 410
25/11/2015 2,201.00p 2,240.00p 2,201.00p 2,240.00p 1655
24/11/2015 2,280.00p 2,280.00p 2,240.50p 2,240.50p 2
23/11/2015 2,242.00p 2,259.46p 2,242.00p 2,242.00p 522
20/11/2015 2,201.00p 2,240.50p 2,240.50p 2,240.50p 0
19/11/2015 2,201.00p 2,259.25p 2,201.00p 2,240.50p 2838
18/11/2015 2,200.00p 2,237.50p 2,145.73p 2,237.50p 2625
17/11/2015 2,270.00p 2,308.00p 2,220.00p 2,250.00p 1583
16/11/2015 2,301.00p 2,312.00p 2,301.00p 2,312.00p 300
13/11/2015 2,380.00p 2,380.00p 2,350.00p 2,380.00p 881
12/11/2015 2,382.36p 2,414.50p 2,382.36p 2,414.50p 520
11/11/2015 2,400.00p 2,439.00p 2,400.00p 2,439.00p 450
10/11/2015 2,468.50p 2,468.50p 2,439.00p 2,439.00p 60
09/11/2015 2,381.00p 2,439.00p 2,381.00p 2,439.00p 40
06/11/2015 2,401.00p 2,437.75p 2,400.00p 2,415.00p 1724
05/11/2015 2,461.75p 2,484.45p 2,404.37p 2,450.50p 1656
04/11/2015 2,401.00p 2,450.00p 2,401.00p 2,450.00p 244
03/11/2015 2,415.93p 2,450.00p 2,415.93p 2,450.00p 3
02/11/2015 2,474.50p 2,474.50p 2,450.00p 2,450.00p 40
30/10/2015 2,421.59p 2,450.50p 2,450.50p 2,450.50p 0
29/10/2015 2,421.59p 2,450.50p 2,413.64p 2,450.50p 90
28/10/2015 2,426.25p 2,450.00p 2,375.00p 2,450.00p 101
27/10/2015 2,400.00p 2,485.84p 2,375.00p 2,375.00p 1074
26/10/2015 2,504.25p 2,469.50p 2,449.50p 2,449.50p 0
23/10/2015 2,504.25p 2,505.00p 2,469.50p 2,469.50p 65
22/10/2015 2,410.56p 2,444.50p 2,410.56p 2,444.00p 1937
21/10/2015 2,415.00p 2,450.00p 2,415.00p 2,444.50p 2900
20/10/2015 2,401.00p 2,444.00p 2,401.00p 2,444.00p 90
19/10/2015 2,415.00p 2,474.99p 2,415.00p 2,449.50p 184
16/10/2015 2,401.00p 2,449.50p 2,401.00p 2,449.50p 1012
15/10/2015 2,473.26p 2,476.28p 2,448.00p 2,448.00p 95
14/10/2015 2,420.00p 2,463.00p 2,420.00p 2,463.00p 220
13/10/2015 2,510.25p 2,525.72p 2,480.50p 2,480.50p 428
12/10/2015 2,400.00p 2,545.05p 2,400.00p 2,525.00p 1852
09/10/2015 2,425.00p 2,475.00p 2,405.00p 2,474.00p 1765
08/10/2015 2,400.00p 2,400.00p 2,330.48p 2,350.00p 1762
07/10/2015 2,399.00p 2,400.00p 2,367.00p 2,367.50p 1252
06/10/2015 2,350.00p 2,350.00p 2,275.50p 2,275.50p 17
05/10/2015 2,268.00p 2,268.00p 2,230.00p 2,268.00p 235
02/10/2015 2,300.00p 2,350.00p 2,275.00p 2,275.00p 529
01/10/2015 2,350.00p 2,350.00p 2,231.80p 2,350.00p 25
30/09/2015 2,297.00p 2,335.25p 2,290.50p 2,290.50p 174
29/09/2015 2,300.00p 2,300.00p 2,238.00p 2,275.00p 1694
28/09/2015 2,246.01p 2,287.50p 2,246.01p 2,287.50p 800
25/09/2015 2,256.69p 2,275.50p 2,275.00p 2,275.00p 0
24/09/2015 2,256.69p 2,285.00p 2,275.50p 2,275.50p 0
23/09/2015 2,256.69p 2,325.00p 2,256.69p 2,285.00p 1256
22/09/2015 2,300.00p 2,325.00p 2,243.75p 2,275.00p 942
21/09/2015 2,250.00p 2,300.00p 2,226.00p 2,268.00p 1862
18/09/2015 2,280.00p 2,280.00p 2,280.00p 2,280.00p 197
17/09/2015 2,240.00p 2,240.00p 2,240.00p 2,240.00p 31
16/09/2015 2,250.00p 2,250.00p 2,185.50p 2,185.50p 369
15/09/2015 2,138.64p 2,188.00p 2,125.50p 2,125.50p 150
14/09/2015 2,170.00p 2,190.00p 2,140.50p 2,188.00p 1384
11/09/2015 2,180.00p 2,224.00p 2,063.50p 2,171.00p 4270
10/09/2015 2,400.00p 2,483.31p 2,185.00p 2,185.00p 1634
09/09/2015 2,485.75p 2,488.00p 2,463.00p 2,463.00p 0
08/09/2015 2,485.75p 2,514.40p 2,485.75p 2,488.00p 70
07/09/2015 2,400.00p 2,425.00p 2,400.00p 2,425.00p 123
04/09/2015 2,353.40p 2,426.00p 2,350.00p 2,390.00p 625
03/09/2015 2,449.00p 2,450.00p 2,350.00p 2,350.00p 971
02/09/2015 2,449.00p 2,473.00p 2,411.00p 2,422.50p 658
01/09/2015 2,410.00p 2,440.00p 2,370.00p 2,440.00p 1081
28/08/2015 2,370.00p 2,415.00p 2,370.00p 2,379.50p 481
27/08/2015 2,354.25p 2,355.00p 2,320.00p 2,320.00p 171
26/08/2015 2,336.90p 2,336.90p 2,229.60p 2,292.00p 113
25/08/2015 2,200.00p 2,366.60p 2,200.00p 2,274.50p 284
24/08/2015 2,270.00p 2,289.80p 2,198.00p 2,198.00p 969
21/08/2015 2,301.00p 2,337.50p 2,295.00p 2,337.50p 1307
20/08/2015 2,400.00p 2,352.50p 2,350.50p 2,352.50p 0
19/08/2015 2,400.00p 2,400.00p 2,350.50p 2,350.50p 2
18/08/2015 2,360.88p 2,387.50p 2,337.50p 2,337.50p 170
17/08/2015 2,395.72p 2,395.72p 2,352.00p 2,387.50p 82
14/08/2015 2,352.00p 2,375.00p 2,310.03p 2,352.00p 1029
13/08/2015 2,318.20p 2,370.00p 2,318.20p 2,350.00p 60
12/08/2015 2,370.00p 2,370.00p 2,336.25p 2,370.00p 955
11/08/2015 2,363.13p 2,377.50p 2,363.13p 2,377.50p 950
10/08/2015 2,280.00p 2,422.00p 2,280.00p 2,375.00p 450
07/08/2015 2,349.94p 2,387.50p 2,374.50p 2,374.50p 0
06/08/2015 2,349.94p 2,387.50p 2,349.94p 2,387.50p 148
05/08/2015 2,400.00p 2,420.00p 2,350.00p 2,352.00p 4007
04/08/2015 2,455.00p 2,502.60p 2,400.00p 2,437.50p 605
03/08/2015 2,498.50p 2,506.80p 2,471.45p 2,490.00p 1314
31/07/2015 2,498.50p 2,527.50p 2,498.50p 2,527.50p 250
30/07/2015 2,563.75p 2,563.75p 2,522.50p 2,522.50p 116
29/07/2015 2,500.00p 2,588.00p 2,500.00p 2,500.00p 939
28/07/2015 2,500.00p 2,578.25p 2,500.00p 2,500.00p 800
27/07/2015 2,578.25p 2,578.25p 2,527.50p 2,527.50p 500
24/07/2015 2,475.00p 2,588.75p 2,470.00p 2,535.00p 2801
23/07/2015 2,600.00p 2,600.00p 2,600.00p 2,600.00p 3
22/07/2015 2,550.00p 2,645.00p 2,550.00p 2,645.00p 173
21/07/2015 2,559.32p 2,559.32p 2,522.50p 2,522.50p 120
20/07/2015 2,569.00p 2,569.00p 2,481.94p 2,522.50p 77
17/07/2015 2,510.00p 2,553.45p 2,476.00p 2,500.00p 837
16/07/2015 2,495.00p 2,495.00p 2,490.00p 2,490.00p 604
15/07/2015 2,468.75p 2,469.00p 2,395.00p 2,437.50p 161
14/07/2015 2,400.00p 2,437.50p 2,375.00p 2,437.50p 3742
13/07/2015 2,375.00p 2,448.75p 2,361.25p 2,375.00p 170
10/07/2015 2,375.00p 2,375.00p 2,308.00p 2,375.00p 1643
09/07/2015 2,352.50p 2,352.50p 2,300.00p 2,352.50p 184
08/07/2015 2,357.00p 2,435.65p 2,240.00p 2,300.00p 2276
07/07/2015 2,500.00p 2,500.00p 2,360.00p 2,360.00p 2311
06/07/2015 2,400.00p 2,405.00p 2,400.00p 2,405.00p 400
03/07/2015 2,365.00p 2,415.40p 2,365.00p 2,412.50p 526

*Close Price adjusted for both dividends and splits