Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/02/2013 2,256.25p 2,265.00p 2,215.00p 2,235.00p 567
13/02/2013 2,208.75p 2,265.00p 2,208.75p 2,265.00p 2561
12/02/2013 2,225.00p 2,265.00p 2,225.00p 2,265.00p 1024
11/02/2013 2,217.50p 2,270.00p 2,217.50p 2,247.50p 624
08/02/2013 2,220.00p 2,270.00p 2,220.00p 2,270.00p 556
07/02/2013 2,225.00p 2,270.00p 2,221.88p 2,270.00p 1326
06/02/2013 2,200.00p 2,212.50p 2,187.00p 2,212.50p 1106
05/02/2013 2,175.00p 2,220.00p 2,175.00p 2,212.50p 2409
04/02/2013 2,200.00p 2,220.00p 2,200.00p 2,220.00p 1100
01/02/2013 2,187.00p 2,212.50p 2,187.00p 2,212.50p 100
31/01/2013 2,212.00p 2,238.00p 2,212.00p 2,212.50p 244
30/01/2013 2,229.00p 2,240.00p 2,193.75p 2,212.50p 317
29/01/2013 2,180.00p 2,267.50p 2,173.13p 2,240.00p 1664
28/01/2013 2,150.00p 2,166.25p 2,133.80p 2,152.50p 1060
25/01/2013 2,106.25p 2,146.25p 2,106.25p 2,137.50p 2137
24/01/2013 2,100.00p 2,125.00p 2,097.50p 2,125.00p 4173
23/01/2013 2,058.25p 2,120.00p 2,058.25p 2,097.50p 963
22/01/2013 2,120.00p 2,120.00p 2,087.50p 2,097.50p 2
21/01/2013 2,050.00p 2,091.50p 2,050.00p 2,087.50p 903
18/01/2013 2,080.00p 2,125.00p 2,080.00p 2,102.50p 704
17/01/2013 2,100.00p 2,125.00p 2,100.00p 2,102.50p 545
16/01/2013 2,033.00p 2,100.00p 2,033.00p 2,100.00p 2058
15/01/2013 2,080.00p 2,080.00p 2,001.00p 2,001.00p 57
14/01/2013 2,000.00p 2,100.00p 2,000.00p 2,050.00p 531
11/01/2013 2,050.00p 2,100.00p 2,050.00p 2,100.00p 592
10/01/2013 2,038.20p 2,068.49p 1,977.00p 2,050.00p 4102
09/01/2013 2,033.18p 2,033.18p 2,000.00p 2,000.00p 491
08/01/2013 2,030.10p 2,030.10p 2,000.00p 2,000.00p 200
07/01/2013 1,979.00p 2,033.29p 1,975.81p 1,995.00p 2537
04/01/2013 1,975.00p 2,040.00p 1,975.00p 2,040.00p 2552
03/01/2013 2,050.00p 2,050.00p 1,975.00p 1,995.00p 2125
02/01/2013 2,000.00p 2,025.00p 1,942.25p 2,000.00p 2529
31/12/2012 1,923.00p 1,999.00p 1,923.00p 1,962.50p 413
28/12/2012 1,988.00p 1,988.00p 1,922.00p 1,950.00p 1500
27/12/2012 1,975.00p 2,000.00p 1,908.70p 1,950.00p 2685
24/12/2012 1,925.00p 1,970.00p 1,888.30p 1,950.00p 2149
21/12/2012 1,867.00p 1,888.75p 1,864.19p 1,877.50p 1118
20/12/2012 1,880.00p 1,888.75p 1,850.00p 1,855.00p 3724
19/12/2012 1,720.00p 1,870.00p 1,635.00p 1,850.00p 10977
18/12/2012 1,665.00p 1,670.00p 1,626.00p 1,650.00p 726
17/12/2012 1,675.00p 1,675.00p 1,600.00p 1,600.00p 1922
14/12/2012 1,644.00p 1,644.00p 1,600.00p 1,637.50p 0
13/12/2012 1,644.00p 1,644.00p 1,600.00p 1,600.00p 68
12/12/2012 1,644.63p 1,644.63p 1,625.00p 1,625.00p 341
11/12/2012 1,634.00p 1,637.50p 1,634.00p 1,637.50p 5030
10/12/2012 1,629.00p 1,650.00p 1,629.00p 1,650.00p 15
07/12/2012 1,634.00p 1,635.00p 1,625.00p 1,625.00p 824
06/12/2012 1,635.00p 1,635.00p 1,625.00p 1,625.00p 362
05/12/2012 1,637.50p 1,637.50p 1,575.00p 1,625.00p 2514
04/12/2012 1,586.00p 1,612.50p 1,586.00p 1,612.50p 368
03/12/2012 1,650.00p 1,650.00p 1,590.00p 1,610.00p 1533
30/11/2012 1,640.00p 1,640.00p 1,610.00p 1,610.00p 2000
29/11/2012 1,642.00p 1,644.80p 1,640.00p 1,640.00p 1843
28/11/2012 1,645.00p 1,658.82p 1,630.00p 1,638.50p 1599
27/11/2012 1,675.00p 1,675.00p 1,620.00p 1,660.00p 478
26/11/2012 1,621.68p 1,637.50p 1,621.68p 1,637.50p 450
23/11/2012 1,650.00p 1,650.00p 1,615.00p 1,625.00p 156
22/11/2012 1,635.00p 1,680.00p 1,635.00p 1,652.50p 2218
21/11/2012 1,615.60p 1,652.50p 1,615.60p 1,652.50p 850
20/11/2012 1,647.88p 1,650.00p 1,646.00p 1,650.00p 3001
19/11/2012 1,629.00p 1,650.00p 1,629.00p 1,650.00p 502
16/11/2012 1,642.50p 1,650.00p 1,622.48p 1,650.00p 272
15/11/2012 1,650.00p 1,650.00p 1,650.00p 1,650.00p 37
14/11/2012 1,638.75p 1,643.70p 1,610.00p 1,630.00p 0
13/11/2012 1,638.75p 1,643.70p 1,610.00p 1,630.00p 1515
12/11/2012 1,638.24p 1,650.00p 1,593.91p 1,650.00p 454
09/11/2012 1,593.84p 1,618.00p 1,593.84p 1,618.00p 32
08/11/2012 1,620.00p 1,620.00p 1,575.24p 1,600.00p 531
07/11/2012 1,630.00p 1,640.00p 1,614.00p 1,640.00p 262
06/11/2012 1,626.10p 1,630.00p 1,590.00p 1,625.00p 1331
05/11/2012 1,613.75p 1,625.00p 1,575.00p 1,625.00p 0
02/11/2012 1,613.75p 1,613.75p 1,575.00p 1,575.00p 16
01/11/2012 1,620.00p 1,624.46p 1,620.00p 1,620.00p 148
31/10/2012 1,620.00p 1,620.00p 1,577.00p 1,612.50p 1316
30/10/2012 1,600.00p 1,600.00p 1,590.00p 1,590.00p 1000
29/10/2012 1,650.00p 1,650.00p 1,595.00p 1,595.00p 0
26/10/2012 1,650.00p 1,650.00p 1,612.50p 1,642.50p 728
25/10/2012 1,620.00p 1,645.00p 1,616.00p 1,645.00p 512
24/10/2012 1,670.00p 1,670.00p 1,632.50p 1,632.50p 3
23/10/2012 1,675.00p 1,675.00p 1,630.00p 1,637.50p 2068
22/10/2012 1,660.00p 1,680.00p 1,635.00p 1,650.00p 3795
19/10/2012 1,620.00p 1,699.90p 1,620.00p 1,655.00p 6473
18/10/2012 1,580.00p 1,620.00p 1,580.00p 1,610.00p 6179
17/10/2012 1,527.00p 1,580.00p 1,515.00p 1,565.00p 11323
16/10/2012 1,527.00p 1,531.20p 1,505.00p 1,520.00p 711
15/10/2012 1,517.50p 1,527.50p 1,505.00p 1,515.00p 557
12/10/2012 1,510.00p 1,515.00p 1,505.00p 1,515.00p 245
11/10/2012 1,530.00p 1,530.00p 1,495.25p 1,520.00p 2106
10/10/2012 1,493.10p 1,493.10p 1,488.00p 1,488.00p 288
09/10/2012 1,508.00p 1,508.00p 1,495.00p 1,500.00p 1630
08/10/2012 1,495.00p 1,495.00p 1,460.00p 1,495.00p 3848
05/10/2012 1,470.00p 1,505.00p 1,470.00p 1,487.50p 1350
04/10/2012 1,520.00p 1,520.00p 1,497.50p 1,497.50p 47
03/10/2012 1,450.00p 1,515.00p 1,450.00p 1,492.50p 298
02/10/2012 1,529.00p 1,529.00p 1,460.00p 1,488.50p 3489
01/10/2012 1,460.00p 1,529.00p 1,460.00p 1,495.00p 518
28/09/2012 1,529.00p 1,529.00p 1,492.00p 1,492.00p 495
27/09/2012 1,529.00p 1,529.00p 1,480.00p 1,489.50p 2716
26/09/2012 1,515.00p 1,515.00p 1,485.40p 1,495.00p 1326
25/09/2012 1,475.00p 1,504.00p 1,475.00p 1,495.00p 2077
24/09/2012 1,470.00p 1,500.00p 1,450.00p 1,475.00p 5817
21/09/2012 1,470.00p 1,470.00p 1,425.00p 1,425.00p 1102
20/09/2012 1,470.00p 1,470.00p 1,435.32p 1,452.50p 1454
19/09/2012 1,450.00p 1,461.50p 1,450.00p 1,461.50p 0
18/09/2012 1,450.00p 1,455.00p 1,450.00p 1,455.00p 106
17/09/2012 1,495.00p 1,495.00p 1,461.50p 1,461.50p 711
14/09/2012 1,500.00p 1,500.00p 1,460.00p 1,475.00p 3151
13/09/2012 1,470.00p 1,470.00p 1,446.00p 1,446.00p 19
12/09/2012 1,473.00p 1,474.12p 1,425.00p 1,425.00p 4296
11/09/2012 1,400.00p 1,490.00p 1,350.00p 1,484.00p 14922
10/09/2012 1,375.00p 1,375.00p 1,375.00p 1,375.00p 1
07/09/2012 1,375.00p 1,375.00p 1,360.00p 1,360.00p 540
06/09/2012 1,305.00p 1,360.00p 1,305.00p 1,337.50p 581
05/09/2012 1,375.00p 1,375.00p 1,317.50p 1,320.00p 714
04/09/2012 1,301.00p 1,363.90p 1,301.00p 1,338.00p 1248
03/09/2012 1,355.00p 1,365.00p 1,325.00p 1,337.50p 2000
31/08/2012 1,360.00p 1,360.00p 1,337.50p 1,337.50p 1100
30/08/2012 1,347.00p 1,347.00p 1,325.50p 1,325.50p 74
29/08/2012 1,349.00p 1,349.00p 1,324.00p 1,337.50p 0
28/08/2012 1,349.00p 1,349.00p 1,324.00p 1,324.50p 881
24/08/2012 1,281.00p 1,332.50p 1,281.00p 1,332.50p 3
23/08/2012 1,324.00p 1,332.50p 1,324.00p 1,332.50p 11
22/08/2012 1,300.00p 1,350.00p 1,300.00p 1,332.50p 113
21/08/2012 1,349.00p 1,349.00p 1,321.25p 1,324.50p 559
20/08/2012 1,300.00p 1,349.00p 1,300.00p 1,324.50p 132
17/08/2012 1,335.00p 1,349.00p 1,312.50p 1,324.50p 0
16/08/2012 1,335.00p 1,349.00p 1,312.50p 1,312.50p 1593
15/08/2012 1,310.00p 1,335.00p 1,280.00p 1,335.00p 2954
14/08/2012 1,330.00p 1,330.00p 1,260.00p 1,297.00p 2638
13/08/2012 1,300.00p 1,315.00p 1,265.00p 1,285.00p 2665
10/08/2012 1,315.00p 1,337.50p 1,315.00p 1,337.50p 1254
09/08/2012 1,310.00p 1,332.50p 1,280.00p 1,332.50p 0
08/08/2012 1,310.00p 1,325.00p 1,280.00p 1,325.00p 0
07/08/2012 1,310.00p 1,315.00p 1,280.00p 1,280.00p 782
06/08/2012 1,349.00p 1,349.00p 1,309.50p 1,309.50p 12
03/08/2012 1,300.00p 1,309.50p 1,300.00p 1,309.50p 1400
02/08/2012 1,300.00p 1,300.00p 1,275.00p 1,285.00p 2133
01/08/2012 1,350.00p 1,350.00p 1,290.00p 1,320.00p 1578
31/07/2012 1,350.00p 1,350.00p 1,329.00p 1,340.00p 71
30/07/2012 1,320.00p 1,327.50p 1,300.00p 1,325.00p 2269
27/07/2012 1,290.00p 1,358.13p 1,290.00p 1,335.00p 14071
26/07/2012 1,290.00p 1,290.00p 1,270.00p 1,270.00p 12
25/07/2012 1,280.00p 1,280.00p 1,270.00p 1,270.00p 12
24/07/2012 1,234.00p 1,272.50p 1,234.00p 1,250.00p 2418
23/07/2012 1,215.00p 1,235.00p 1,215.00p 1,235.00p 650
20/07/2012 1,225.00p 1,230.00p 1,215.00p 1,215.00p 837
19/07/2012 1,225.00p 1,235.00p 1,225.00p 1,225.00p 1731
18/07/2012 1,225.00p 1,235.00p 1,220.00p 1,230.00p 2895
17/07/2012 1,240.00p 1,245.00p 1,225.00p 1,225.00p 503
16/07/2012 1,240.00p 1,260.00p 1,240.00p 1,240.00p 523
13/07/2012 1,245.00p 1,280.00p 1,230.00p 1,240.00p 572
12/07/2012 1,250.00p 1,280.00p 1,230.00p 1,230.00p 1680
11/07/2012 1,250.00p 1,280.00p 1,250.00p 1,250.00p 1647
10/07/2012 1,245.00p 1,285.00p 1,245.00p 1,250.00p 1019
09/07/2012 1,246.00p 1,246.00p 1,246.00p 1,246.00p 1001
06/07/2012 1,250.00p 1,250.00p 1,246.00p 1,246.00p 2212
05/07/2012 1,250.00p 1,280.50p 1,250.00p 1,250.00p 104
04/07/2012 1,246.00p 1,288.64p 1,246.00p 1,265.00p 1807
03/07/2012 1,285.00p 1,285.00p 1,245.00p 1,250.00p 283
02/07/2012 1,247.00p 1,259.00p 1,246.00p 1,247.00p 612
29/06/2012 1,280.00p 1,280.00p 1,262.50p 1,262.50p 774
28/06/2012 1,300.00p 1,300.00p 1,300.00p 1,300.00p 5
27/06/2012 1,275.00p 1,275.00p 1,250.00p 1,250.00p 1341
26/06/2012 1,284.37p 1,300.00p 1,283.50p 1,283.50p 0
25/06/2012 1,284.37p 1,300.00p 1,284.37p 1,300.00p 0
22/06/2012 1,284.37p 1,300.00p 1,284.37p 1,300.00p 473
21/06/2012 1,312.50p 1,312.50p 1,275.00p 1,275.00p 4
20/06/2012 1,350.00p 1,350.00p 1,306.00p 1,306.00p 1
19/06/2012 1,280.00p 1,350.00p 1,275.00p 1,275.00p 0
18/06/2012 1,280.00p 1,350.00p 1,275.00p 1,315.00p 5040
15/06/2012 1,250.00p 1,314.00p 1,200.00p 1,314.00p 5902
14/06/2012 1,230.00p 1,255.00p 1,155.20p 1,255.00p 1373
13/06/2012 1,225.00p 1,230.00p 1,190.00p 1,195.00p 904
12/06/2012 1,218.25p 1,225.00p 1,152.75p 1,183.50p 0
11/06/2012 1,218.25p 1,225.00p 1,152.75p 1,225.00p 1303
08/06/2012 1,155.00p 1,182.50p 1,140.00p 1,170.00p 3062
07/06/2012 1,205.00p 1,219.00p 1,205.00p 1,205.00p 4609
06/06/2012 1,205.00p 1,215.00p 1,205.00p 1,215.00p 757
01/06/2012 1,225.00p 1,227.50p 1,205.00p 1,227.50p 1174
31/05/2012 1,205.00p 1,219.00p 1,205.00p 1,205.00p 737
30/05/2012 1,205.00p 1,215.00p 1,205.00p 1,215.00p 118
29/05/2012 1,214.75p 1,216.60p 1,202.00p 1,202.00p 925
28/05/2012 1,180.00p 1,219.38p 1,180.00p 1,202.50p 377
25/05/2012 1,200.00p 1,212.50p 1,187.50p 1,212.50p 532
24/05/2012 1,200.00p 1,212.50p 1,200.00p 1,212.50p 11
23/05/2012 1,170.00p 1,200.00p 1,170.00p 1,200.00p 1714
22/05/2012 1,190.00p 1,200.00p 1,188.50p 1,188.50p 439
21/05/2012 1,150.00p 1,150.00p 1,150.00p 1,150.00p 49
18/05/2012 1,170.00p 1,197.50p 1,170.00p 1,185.00p 0
17/05/2012 1,170.00p 1,197.50p 1,170.00p 1,170.00p 858
16/05/2012 1,170.00p 1,195.00p 1,170.00p 1,175.00p 1667
15/05/2012 1,200.00p 1,200.00p 1,170.00p 1,170.00p 543
14/05/2012 1,150.00p 1,187.50p 1,150.00p 1,187.50p 91
11/05/2012 1,192.00p 1,210.00p 1,170.00p 1,210.00p 2453
10/05/2012 1,209.00p 1,209.00p 1,150.00p 1,150.00p 2079
09/05/2012 1,200.00p 1,200.00p 1,140.00p 1,175.00p 4053
08/05/2012 1,200.00p 1,218.21p 1,150.00p 1,200.00p 8801
04/05/2012 1,255.00p 1,295.00p 1,201.00p 1,201.00p 6174
03/05/2012 1,261.00p 1,261.00p 1,261.00p 1,261.00p 276
02/05/2012 1,309.00p 1,309.00p 1,260.00p 1,270.00p 5846

*Close Price adjusted for both dividends and splits