Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Goodwin Plc (GDWN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/09/2014 | 3,523.20p | 3,610.00p | 3,501.00p | 3,572.00p | 565 |
| 15/09/2014 | 3,502.00p | 3,502.00p | 3,501.00p | 3,501.00p | 6 |
| 12/09/2014 | 3,501.00p | 3,650.00p | 3,501.00p | 3,650.00p | 695 |
| 11/09/2014 | 3,501.00p | 3,624.00p | 3,501.00p | 3,501.00p | 863 |
| 10/09/2014 | 3,600.00p | 3,600.00p | 3,410.00p | 3,600.00p | 1218 |
| 09/09/2014 | 3,501.00p | 3,650.00p | 3,460.00p | 3,650.00p | 980 |
| 08/09/2014 | 3,535.90p | 3,570.00p | 3,501.00p | 3,550.00p | 1845 |
| 05/09/2014 | 3,526.00p | 3,670.00p | 3,526.00p | 3,550.00p | 489 |
| 04/09/2014 | 3,500.00p | 3,600.00p | 3,500.00p | 3,500.00p | 277 |
| 03/09/2014 | 3,630.00p | 3,630.00p | 3,600.00p | 3,600.00p | 259 |
| 02/09/2014 | 3,650.00p | 3,600.00p | 3,588.50p | 3,600.00p | 0 |
| 01/09/2014 | 3,650.00p | 3,650.00p | 3,508.45p | 3,588.50p | 519 |
| 29/08/2014 | 3,698.00p | 3,698.00p | 3,558.45p | 3,625.50p | 1219 |
| 28/08/2014 | 3,596.91p | 3,700.25p | 3,596.91p | 3,652.50p | 97 |
| 27/08/2014 | 3,749.00p | 3,749.00p | 3,560.00p | 3,687.50p | 1733 |
| 26/08/2014 | 3,723.17p | 3,723.17p | 3,570.80p | 3,650.00p | 955 |
| 22/08/2014 | 3,638.00p | 3,675.00p | 3,638.00p | 3,675.00p | 53 |
| 21/08/2014 | 3,726.80p | 3,750.00p | 3,623.20p | 3,675.50p | 1401 |
| 20/08/2014 | 3,599.00p | 3,750.00p | 3,562.50p | 3,750.00p | 1487 |
| 19/08/2014 | 3,592.40p | 3,595.30p | 3,550.00p | 3,590.00p | 491 |
| 18/08/2014 | 3,526.00p | 3,611.31p | 3,526.00p | 3,550.00p | 667 |
| 15/08/2014 | 3,579.40p | 3,579.60p | 3,488.00p | 3,575.00p | 733 |
| 14/08/2014 | 3,488.00p | 3,560.20p | 3,430.00p | 3,488.00p | 2565 |
| 13/08/2014 | 3,483.00p | 3,496.00p | 3,400.00p | 3,446.00p | 2216 |
| 12/08/2014 | 3,401.00p | 3,484.30p | 3,361.00p | 3,400.00p | 2188 |
| 11/08/2014 | 3,350.00p | 3,402.95p | 3,250.00p | 3,400.50p | 4518 |
| 08/08/2014 | 3,430.00p | 3,569.60p | 3,200.00p | 3,326.50p | 4539 |
| 07/08/2014 | 3,583.00p | 3,721.00p | 3,525.00p | 3,526.00p | 1201 |
| 06/08/2014 | 3,575.00p | 3,612.50p | 3,575.00p | 3,575.00p | 743 |
| 05/08/2014 | 3,629.00p | 3,692.00p | 3,610.00p | 3,612.50p | 1325 |
| 04/08/2014 | 3,610.00p | 3,732.75p | 3,610.00p | 3,692.00p | 45 |
| 01/08/2014 | 3,650.00p | 3,744.00p | 3,630.00p | 3,630.00p | 920 |
| 31/07/2014 | 3,750.00p | 3,750.00p | 3,712.00p | 3,724.50p | 100 |
| 30/07/2014 | 3,660.00p | 3,743.75p | 3,660.00p | 3,712.00p | 3898 |
| 29/07/2014 | 3,676.00p | 3,748.75p | 3,650.00p | 3,650.00p | 776 |
| 28/07/2014 | 3,610.00p | 3,715.75p | 3,610.00p | 3,675.00p | 1942 |
| 25/07/2014 | 3,851.00p | 3,901.80p | 3,525.00p | 3,625.00p | 9241 |
| 24/07/2014 | 4,000.00p | 4,000.00p | 3,850.00p | 3,960.00p | 210 |
| 23/07/2014 | 3,850.00p | 4,000.00p | 3,850.00p | 3,850.00p | 21 |
| 22/07/2014 | 3,925.00p | 4,010.87p | 3,882.50p | 4,000.00p | 870 |
| 21/07/2014 | 4,050.00p | 4,060.00p | 3,900.00p | 3,900.00p | 2511 |
| 18/07/2014 | 3,901.00p | 4,000.00p | 3,900.00p | 3,900.00p | 1261 |
| 17/07/2014 | 3,962.00p | 4,072.15p | 3,920.00p | 3,920.00p | 181 |
| 16/07/2014 | 4,076.80p | 4,076.80p | 3,990.00p | 4,030.00p | 833 |
| 15/07/2014 | 3,955.00p | 4,000.00p | 3,900.00p | 4,000.00p | 794 |
| 14/07/2014 | 3,864.96p | 3,937.00p | 3,864.96p | 3,900.00p | 542 |
| 11/07/2014 | 3,845.10p | 3,899.50p | 3,845.10p | 3,899.50p | 67 |
| 10/07/2014 | 3,850.00p | 3,950.00p | 3,848.05p | 3,899.00p | 761 |
| 09/07/2014 | 3,868.49p | 3,897.00p | 3,835.00p | 3,850.00p | 179 |
| 08/07/2014 | 3,875.00p | 3,897.00p | 3,865.70p | 3,897.00p | 1025 |
| 07/07/2014 | 3,869.10p | 3,938.86p | 3,869.10p | 3,898.50p | 532 |
| 04/07/2014 | 3,865.95p | 3,900.50p | 3,860.00p | 3,900.50p | 1371 |
| 03/07/2014 | 3,875.60p | 3,919.90p | 3,875.60p | 3,887.00p | 908 |
| 02/07/2014 | 3,851.00p | 3,943.08p | 3,851.00p | 3,851.00p | 1688 |
| 01/07/2014 | 3,875.00p | 3,942.28p | 3,860.00p | 3,913.00p | 1200 |
| 30/06/2014 | 3,851.00p | 3,935.53p | 3,850.00p | 3,860.00p | 1355 |
| 27/06/2014 | 3,850.00p | 3,941.76p | 3,850.00p | 3,850.00p | 867 |
| 26/06/2014 | 3,851.00p | 3,900.00p | 3,851.00p | 3,888.00p | 2379 |
| 25/06/2014 | 3,937.00p | 3,937.00p | 3,860.00p | 3,912.50p | 0 |
| 24/06/2014 | 3,937.00p | 3,937.00p | 3,860.00p | 3,933.00p | 861 |
| 23/06/2014 | 3,858.00p | 3,943.75p | 3,835.00p | 3,860.00p | 1387 |
| 20/06/2014 | 3,974.00p | 3,974.00p | 3,850.00p | 3,850.00p | 1391 |
| 19/06/2014 | 3,920.00p | 3,973.00p | 3,857.00p | 3,950.00p | 549 |
| 18/06/2014 | 3,924.00p | 3,924.00p | 3,859.00p | 3,920.00p | 100 |
| 17/06/2014 | 3,851.00p | 3,938.20p | 3,830.55p | 3,850.00p | 2491 |
| 16/06/2014 | 3,950.00p | 3,950.00p | 3,851.00p | 3,900.00p | 770 |
| 13/06/2014 | 3,900.00p | 3,912.50p | 3,900.00p | 3,912.50p | 321 |
| 12/06/2014 | 3,900.00p | 3,963.75p | 3,870.92p | 3,900.00p | 990 |
| 11/06/2014 | 3,900.00p | 3,972.00p | 3,900.00p | 3,900.00p | 141 |
| 10/06/2014 | 3,950.00p | 3,961.75p | 3,921.82p | 3,945.00p | 320 |
| 09/06/2014 | 3,972.52p | 3,972.52p | 3,900.00p | 3,935.00p | 1308 |
| 06/06/2014 | 3,900.00p | 3,971.96p | 3,900.00p | 3,900.00p | 263 |
| 05/06/2014 | 3,900.00p | 4,050.00p | 3,900.00p | 3,939.00p | 92 |
| 04/06/2014 | 3,951.00p | 4,063.00p | 3,900.00p | 4,000.00p | 0 |
| 03/06/2014 | 3,951.00p | 4,063.00p | 3,900.00p | 3,925.00p | 643 |
| 02/06/2014 | 4,061.00p | 4,061.00p | 4,025.00p | 4,025.00p | 90 |
| 30/05/2014 | 4,100.00p | 4,100.00p | 3,995.50p | 4,100.00p | 519 |
| 29/05/2014 | 4,025.00p | 4,070.00p | 3,850.00p | 4,025.00p | 219 |
| 28/05/2014 | 3,899.00p | 4,009.52p | 3,850.00p | 3,850.00p | 1468 |
| 27/05/2014 | 3,850.00p | 3,944.00p | 3,816.70p | 3,889.50p | 750 |
| 23/05/2014 | 3,900.00p | 3,900.00p | 3,800.00p | 3,800.00p | 1773 |
| 22/05/2014 | 3,850.00p | 3,984.40p | 3,788.30p | 3,900.00p | 2759 |
| 21/05/2014 | 3,875.50p | 3,925.00p | 3,875.50p | 3,925.00p | 125 |
| 20/05/2014 | 3,951.00p | 3,955.00p | 3,895.40p | 3,907.50p | 1243 |
| 19/05/2014 | 3,951.00p | 4,000.00p | 3,951.00p | 3,951.00p | 71 |
| 16/05/2014 | 4,054.60p | 4,054.60p | 3,973.20p | 4,000.00p | 553 |
| 15/05/2014 | 4,025.00p | 4,055.00p | 3,973.20p | 4,025.00p | 592 |
| 14/05/2014 | 4,054.60p | 4,054.60p | 4,025.00p | 4,025.00p | 120 |
| 13/05/2014 | 4,099.00p | 4,100.00p | 3,950.00p | 4,100.00p | 2565 |
| 12/05/2014 | 4,054.60p | 4,054.60p | 3,965.80p | 4,025.00p | 396 |
| 09/05/2014 | 4,040.80p | 4,097.00p | 3,998.50p | 4,050.00p | 379 |
| 08/05/2014 | 4,039.60p | 4,100.00p | 3,982.90p | 4,015.00p | 2192 |
| 07/05/2014 | 4,099.00p | 4,100.00p | 3,951.80p | 4,100.00p | 406 |
| 06/05/2014 | 3,960.40p | 4,022.55p | 3,925.00p | 3,975.00p | 137 |
| 02/05/2014 | 4,000.00p | 4,050.00p | 3,925.00p | 3,925.00p | 844 |
| 01/05/2014 | 3,910.00p | 4,100.00p | 3,910.00p | 4,000.00p | 208 |
| 30/04/2014 | 4,000.00p | 4,100.00p | 3,916.55p | 4,100.00p | 599 |
| 29/04/2014 | 3,950.00p | 4,080.70p | 3,902.50p | 4,000.00p | 1363 |
| 28/04/2014 | 4,134.40p | 4,134.40p | 4,012.50p | 4,062.50p | 342 |
| 25/04/2014 | 4,024.25p | 4,072.50p | 4,024.25p | 4,072.50p | 225 |
| 24/04/2014 | 4,149.00p | 4,149.00p | 3,954.98p | 4,025.00p | 1398 |
| 23/04/2014 | 3,985.00p | 4,115.00p | 3,974.00p | 4,020.00p | 3238 |
| 22/04/2014 | 3,984.00p | 3,984.00p | 3,841.00p | 3,899.00p | 1148 |
| 17/04/2014 | 3,823.00p | 3,929.00p | 3,780.00p | 3,880.00p | 1271 |
| 16/04/2014 | 3,823.00p | 3,890.00p | 3,755.00p | 3,786.00p | 1570 |
| 15/04/2014 | 3,750.00p | 3,899.00p | 3,750.00p | 3,750.00p | 525 |
| 14/04/2014 | 3,850.00p | 4,009.40p | 3,780.80p | 3,899.00p | 3335 |
| 11/04/2014 | 4,000.00p | 4,020.00p | 3,850.00p | 3,870.00p | 1357 |
| 10/04/2014 | 4,048.00p | 4,119.80p | 3,900.00p | 3,901.00p | 1392 |
| 09/04/2014 | 4,099.00p | 4,199.00p | 4,050.00p | 4,050.00p | 1492 |
| 08/04/2014 | 4,066.00p | 4,244.00p | 4,000.00p | 4,000.00p | 1724 |
| 07/04/2014 | 4,050.00p | 4,250.00p | 4,050.00p | 4,244.00p | 1671 |
| 04/04/2014 | 4,050.00p | 4,226.00p | 4,050.00p | 4,175.00p | 554 |
| 03/04/2014 | 4,100.00p | 4,225.00p | 4,100.00p | 4,161.50p | 1175 |
| 02/04/2014 | 4,173.00p | 4,229.70p | 4,102.50p | 4,225.00p | 885 |
| 01/04/2014 | 4,116.00p | 4,248.00p | 4,061.00p | 4,157.50p | 2948 |
| 31/03/2014 | 4,225.00p | 4,235.20p | 4,127.50p | 4,225.00p | 730 |
| 28/03/2014 | 4,206.39p | 4,244.00p | 4,100.00p | 4,127.50p | 1016 |
| 27/03/2014 | 4,202.00p | 4,232.05p | 4,131.00p | 4,162.50p | 1457 |
| 26/03/2014 | 4,229.00p | 4,250.00p | 4,060.00p | 4,100.00p | 2473 |
| 25/03/2014 | 4,100.00p | 4,250.00p | 4,018.75p | 4,250.00p | 3677 |
| 24/03/2014 | 4,025.00p | 4,037.00p | 3,975.00p | 4,037.00p | 1257 |
| 21/03/2014 | 3,900.00p | 4,025.90p | 3,889.52p | 3,975.00p | 1218 |
| 20/03/2014 | 4,041.00p | 4,041.00p | 3,895.80p | 4,041.00p | 718 |
| 19/03/2014 | 3,989.60p | 4,027.90p | 3,987.50p | 3,987.50p | 724 |
| 18/03/2014 | 3,901.00p | 4,082.09p | 3,900.00p | 3,930.00p | 1513 |
| 17/03/2014 | 4,050.00p | 4,099.00p | 3,960.70p | 4,050.00p | 2378 |
| 14/03/2014 | 4,099.00p | 4,099.00p | 3,901.43p | 4,099.00p | 1920 |
| 13/03/2014 | 3,901.00p | 4,030.20p | 3,901.00p | 3,952.00p | 2454 |
| 12/03/2014 | 4,048.00p | 4,050.00p | 3,906.48p | 4,050.00p | 717 |
| 11/03/2014 | 4,150.00p | 4,150.00p | 3,980.00p | 3,981.00p | 893 |
| 10/03/2014 | 4,120.00p | 4,160.00p | 3,982.00p | 4,065.50p | 4202 |
| 07/03/2014 | 3,797.00p | 4,099.00p | 3,650.00p | 4,050.00p | 8855 |
| 06/03/2014 | 3,651.00p | 3,775.32p | 3,650.00p | 3,650.00p | 784 |
| 05/03/2014 | 3,687.00p | 3,790.00p | 3,687.00p | 3,725.00p | 0 |
| 04/03/2014 | 3,687.00p | 3,790.00p | 3,687.00p | 3,790.00p | 702 |
| 03/03/2014 | 3,734.75p | 3,829.00p | 3,712.25p | 3,722.50p | 388 |
| 28/02/2014 | 3,730.00p | 3,850.00p | 3,665.00p | 3,829.00p | 3806 |
| 27/02/2014 | 3,681.25p | 3,681.25p | 3,610.00p | 3,665.00p | 422 |
| 26/02/2014 | 3,639.40p | 3,658.00p | 3,629.00p | 3,629.00p | 27 |
| 25/02/2014 | 3,658.00p | 3,658.00p | 3,603.57p | 3,658.00p | 193 |
| 24/02/2014 | 3,650.00p | 3,651.80p | 3,610.00p | 3,650.00p | 829 |
| 21/02/2014 | 3,698.00p | 3,718.00p | 3,576.00p | 3,718.00p | 641 |
| 20/02/2014 | 3,650.00p | 3,650.00p | 3,532.00p | 3,650.00p | 805 |
| 19/02/2014 | 3,555.00p | 3,625.00p | 3,555.00p | 3,555.00p | 1333 |
| 18/02/2014 | 3,570.00p | 3,637.50p | 3,560.00p | 3,637.50p | 2360 |
| 17/02/2014 | 3,601.00p | 3,719.00p | 3,560.00p | 3,560.00p | 4460 |
| 14/02/2014 | 3,719.00p | 3,719.00p | 3,600.00p | 3,719.00p | 710 |
| 13/02/2014 | 3,660.00p | 3,689.25p | 3,600.00p | 3,600.00p | 2876 |
| 12/02/2014 | 3,699.00p | 3,699.00p | 3,600.00p | 3,600.00p | 3023 |
| 11/02/2014 | 3,600.00p | 3,660.00p | 3,600.00p | 3,600.00p | 373 |
| 10/02/2014 | 3,633.00p | 3,633.00p | 3,573.00p | 3,600.00p | 685 |
| 07/02/2014 | 3,620.00p | 3,620.00p | 3,555.00p | 3,580.00p | 1016 |
| 06/02/2014 | 3,600.00p | 3,622.00p | 3,560.00p | 3,620.00p | 224 |
| 05/02/2014 | 3,605.50p | 3,622.00p | 3,550.00p | 3,622.00p | 2541 |
| 04/02/2014 | 3,601.00p | 3,660.00p | 3,550.00p | 3,550.00p | 3302 |
| 03/02/2014 | 3,625.00p | 3,695.00p | 3,600.00p | 3,600.00p | 542 |
| 31/01/2014 | 3,663.00p | 3,699.00p | 3,600.00p | 3,695.00p | 2042 |
| 30/01/2014 | 3,699.00p | 3,730.00p | 3,601.00p | 3,699.00p | 1464 |
| 29/01/2014 | 3,730.00p | 3,730.00p | 3,570.00p | 3,730.00p | 360 |
| 28/01/2014 | 3,570.00p | 3,690.00p | 3,570.00p | 3,570.00p | 557 |
| 27/01/2014 | 3,559.00p | 3,695.93p | 3,550.00p | 3,550.00p | 19019 |
| 24/01/2014 | 3,620.00p | 3,715.00p | 3,620.00p | 3,686.00p | 1095 |
| 23/01/2014 | 3,643.00p | 3,701.00p | 3,630.00p | 3,654.00p | 589 |
| 22/01/2014 | 3,615.00p | 3,696.60p | 3,615.00p | 3,674.00p | 6760 |
| 21/01/2014 | 3,615.00p | 3,690.20p | 3,615.00p | 3,675.50p | 3450 |
| 20/01/2014 | 3,749.00p | 3,749.00p | 3,600.00p | 3,600.00p | 670 |
| 17/01/2014 | 3,600.00p | 3,652.80p | 3,565.00p | 3,600.00p | 1258 |
| 16/01/2014 | 3,565.00p | 3,615.00p | 3,559.06p | 3,565.00p | 1092 |
| 15/01/2014 | 3,600.00p | 3,647.00p | 3,570.00p | 3,570.00p | 564 |
| 14/01/2014 | 3,600.00p | 3,669.00p | 3,600.00p | 3,600.00p | 854 |
| 13/01/2014 | 3,722.00p | 3,722.00p | 3,659.00p | 3,661.00p | 89 |
| 10/01/2014 | 3,679.00p | 3,679.00p | 3,600.00p | 3,600.00p | 786 |
| 09/01/2014 | 3,651.00p | 3,700.00p | 3,625.00p | 3,670.00p | 1259 |
| 08/01/2014 | 3,626.00p | 3,725.00p | 3,626.00p | 3,662.50p | 426 |
| 07/01/2014 | 3,700.00p | 3,725.00p | 3,675.00p | 3,725.00p | 1178 |
| 06/01/2014 | 3,710.00p | 3,717.00p | 3,680.14p | 3,685.00p | 1735 |
| 03/01/2014 | 3,700.00p | 3,718.00p | 3,652.00p | 3,705.00p | 630 |
| 02/01/2014 | 3,674.00p | 3,712.00p | 3,650.00p | 3,712.00p | 805 |
| 31/12/2013 | 3,650.00p | 3,700.00p | 3,650.00p | 3,650.00p | 317 |
| 30/12/2013 | 3,663.00p | 3,730.00p | 3,625.00p | 3,687.00p | 3060 |
| 27/12/2013 | 3,744.00p | 3,744.00p | 3,655.00p | 3,700.00p | 1222 |
| 24/12/2013 | 3,744.00p | 3,744.00p | 3,690.00p | 3,715.00p | 6288 |
| 23/12/2013 | 3,725.00p | 3,779.00p | 3,665.00p | 3,685.00p | 14775 |
| 20/12/2013 | 3,774.00p | 3,774.00p | 3,620.00p | 3,665.00p | 5330 |
| 19/12/2013 | 3,836.00p | 3,836.00p | 3,601.00p | 3,700.00p | 5246 |
| 18/12/2013 | 3,814.00p | 3,814.00p | 3,600.00p | 3,814.00p | 1492 |
| 17/12/2013 | 3,687.00p | 3,700.00p | 3,575.00p | 3,600.00p | 817 |
| 16/12/2013 | 3,551.00p | 3,650.00p | 3,525.00p | 3,575.00p | 683 |
| 13/12/2013 | 3,525.00p | 3,630.00p | 3,476.00p | 3,525.00p | 2928 |
| 12/12/2013 | 3,470.00p | 3,555.00p | 3,450.00p | 3,555.00p | 485 |
| 11/12/2013 | 3,450.00p | 3,510.00p | 3,450.00p | 3,450.00p | 1638 |
| 10/12/2013 | 3,525.00p | 3,525.00p | 3,450.00p | 3,450.00p | 170 |
| 09/12/2013 | 3,450.00p | 3,542.50p | 3,450.00p | 3,450.00p | 745 |
| 06/12/2013 | 3,485.00p | 3,542.50p | 3,400.00p | 3,542.50p | 641 |
| 05/12/2013 | 3,401.00p | 3,569.00p | 3,377.00p | 3,400.00p | 2709 |
| 04/12/2013 | 3,402.00p | 3,500.00p | 3,401.00p | 3,500.00p | 301 |
| 03/12/2013 | 3,460.40p | 3,475.00p | 3,401.00p | 3,450.00p | 158 |
| 02/12/2013 | 3,440.00p | 3,475.00p | 3,400.00p | 3,475.00p | 8850 |
| 29/11/2013 | 3,400.00p | 3,428.00p | 3,400.00p | 3,400.00p | 1494 |
*Close Price adjusted for both dividends and splits