Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2011 1,060.00p 1,060.00p 1,052.50p 1,052.50p 3
14/11/2011 1,050.00p 1,052.50p 1,025.00p 1,052.50p 2354
11/11/2011 1,060.00p 1,095.00p 1,050.00p 1,050.00p 1119
10/11/2011 1,080.00p 1,080.00p 1,080.00p 1,080.00p 773
09/11/2011 1,052.00p 1,080.00p 1,052.00p 1,080.00p 1000
08/11/2011 1,095.00p 1,095.00p 1,081.00p 1,081.00p 0
07/11/2011 1,095.00p 1,095.00p 1,081.00p 1,081.00p 451
04/11/2011 1,053.16p 1,081.00p 1,053.16p 1,081.00p 250
03/11/2011 1,098.00p 1,098.00p 1,054.90p 1,081.00p 0
02/11/2011 1,098.00p 1,098.00p 1,054.90p 1,095.00p 689
01/11/2011 1,100.00p 1,100.00p 1,100.00p 1,100.00p 4
31/10/2011 1,052.00p 1,081.00p 1,052.00p 1,081.00p 679
28/10/2011 1,050.00p 1,095.00p 1,050.00p 1,095.00p 3430
27/10/2011 1,025.00p 1,065.00p 1,025.00p 1,065.00p 1912
26/10/2011 1,003.75p 1,018.50p 1,003.75p 1,012.50p 1500
25/10/2011 1,039.50p 1,039.50p 1,000.00p 1,000.00p 1097
24/10/2011 1,036.00p 1,036.00p 1,028.50p 1,028.50p 1000
21/10/2011 1,015.29p 1,015.29p 961.00p 1,005.50p 0
20/10/2011 1,015.29p 1,015.29p 961.00p 961.00p 19
19/10/2011 962.00p 1,007.50p 962.00p 1,007.50p 2100
18/10/2011 985.00p 1,015.29p 961.00p 1,005.50p 6110
17/10/2011 1,001.00p 1,042.95p 1,000.00p 1,017.50p 1988
14/10/2011 1,031.00p 1,054.00p 995.20p 1,025.50p 6577
13/10/2011 991.00p 991.00p 991.00p 991.00p 7
12/10/2011 1,042.24p 1,042.24p 1,033.00p 1,033.00p 400
11/10/2011 1,020.00p 1,033.00p 950.00p 1,033.00p 0
10/10/2011 1,020.00p 1,032.70p 950.00p 1,025.50p 3030
07/10/2011 1,030.00p 1,057.45p 1,020.00p 1,020.00p 3183
06/10/2011 1,055.50p 1,055.50p 1,050.00p 1,050.00p 778
05/10/2011 1,030.89p 1,030.89p 1,025.50p 1,025.50p 97
04/10/2011 1,015.00p 1,050.00p 1,002.50p 1,025.00p 672
03/10/2011 1,025.00p 1,055.00p 1,025.00p 1,055.00p 5740
30/09/2011 1,042.00p 1,079.00p 1,038.00p 1,038.00p 2520
29/09/2011 1,051.00p 1,070.00p 1,050.00p 1,070.00p 0
28/09/2011 1,051.00p 1,070.00p 1,050.00p 1,070.00p 2000
27/09/2011 1,120.00p 1,120.00p 1,085.50p 1,085.50p 3
26/09/2011 1,051.00p 1,075.50p 1,051.00p 1,075.50p 150
23/09/2011 1,075.00p 1,075.50p 1,075.00p 1,075.50p 1029
22/09/2011 1,075.00p 1,087.50p 1,075.00p 1,087.50p 800
21/09/2011 1,140.00p 1,140.00p 1,100.00p 1,110.00p 0
20/09/2011 1,140.00p 1,140.00p 1,100.00p 1,112.50p 0
19/09/2011 1,140.00p 1,140.00p 1,100.00p 1,100.00p 185
16/09/2011 1,075.00p 1,085.00p 1,075.00p 1,085.00p 10545
15/09/2011 1,101.00p 1,102.50p 1,101.00p 1,102.50p 900
14/09/2011 1,100.00p 1,100.00p 1,092.50p 1,092.50p 2200
13/09/2011 1,125.00p 1,125.00p 1,125.00p 1,125.00p 8
12/09/2011 1,070.00p 1,095.50p 1,060.00p 1,095.50p 0
09/09/2011 1,070.00p 1,080.00p 1,060.00p 1,075.00p 0
08/09/2011 1,070.00p 1,080.00p 1,060.00p 1,080.00p 1250
07/09/2011 1,070.00p 1,080.00p 1,070.00p 1,080.00p 2200
06/09/2011 1,070.00p 1,070.00p 1,070.00p 1,070.00p 1002
05/09/2011 1,080.00p 1,095.00p 1,080.00p 1,095.00p 1325
02/09/2011 1,092.24p 1,102.50p 1,092.24p 1,102.50p 950
01/09/2011 1,085.00p 1,115.00p 1,085.00p 1,115.00p 2087
31/08/2011 1,130.00p 1,145.00p 1,070.00p 1,101.00p 3740
30/08/2011 1,100.00p 1,120.00p 1,050.00p 1,090.00p 8017
26/08/2011 1,250.00p 1,322.50p 1,125.00p 1,135.00p 12560
25/08/2011 1,325.00p 1,325.00p 1,291.00p 1,322.50p 2403
24/08/2011 1,370.00p 1,370.00p 1,347.50p 1,347.50p 7
23/08/2011 1,325.00p 1,347.50p 1,325.00p 1,347.50p 2
22/08/2011 1,285.00p 1,360.00p 1,285.00p 1,335.00p 0
19/08/2011 1,285.00p 1,360.00p 1,285.00p 1,360.00p 11
18/08/2011 1,301.00p 1,330.00p 1,280.00p 1,330.00p 3700
17/08/2011 1,317.32p 1,357.50p 1,317.32p 1,357.50p 152
16/08/2011 1,366.00p 1,366.00p 1,348.50p 1,348.50p 3
15/08/2011 1,300.00p 1,326.50p 1,300.00p 1,326.50p 3005
12/08/2011 1,300.00p 1,320.00p 1,253.00p 1,310.00p 2204
11/08/2011 1,290.00p 1,304.50p 1,290.00p 1,304.50p 7
10/08/2011 1,300.00p 1,319.00p 1,241.00p 1,297.50p 0
09/08/2011 1,300.00p 1,319.00p 1,241.00p 1,315.00p 828
08/08/2011 1,252.00p 1,288.00p 1,252.00p 1,288.00p 2300
05/08/2011 1,301.00p 1,336.90p 1,259.00p 1,300.00p 2447
04/08/2011 1,345.00p 1,361.50p 1,344.00p 1,361.50p 1000
03/08/2011 1,360.00p 1,396.00p 1,360.00p 1,396.00p 0
02/08/2011 1,360.00p 1,440.00p 1,360.00p 1,440.00p 1002
01/08/2011 1,353.70p 1,396.00p 1,353.70p 1,396.00p 25
29/07/2011 1,365.00p 1,397.50p 1,365.00p 1,385.00p 0
28/07/2011 1,365.00p 1,397.50p 1,365.00p 1,397.50p 90
27/07/2011 1,350.00p 1,395.00p 1,350.00p 1,395.00p 0
26/07/2011 1,350.00p 1,387.00p 1,350.00p 1,387.00p 0
25/07/2011 1,350.00p 1,380.00p 1,350.00p 1,380.00p 0
22/07/2011 1,350.00p 1,369.50p 1,350.00p 1,369.50p 0
21/07/2011 1,350.00p 1,350.00p 1,350.00p 1,350.00p 10
20/07/2011 1,360.00p 1,380.00p 1,360.00p 1,365.00p 0
19/07/2011 1,360.00p 1,380.00p 1,360.00p 1,370.00p 15533
18/07/2011 1,370.00p 1,370.00p 1,370.00p 1,370.00p 113
15/07/2011 1,391.00p 1,391.00p 1,375.00p 1,375.00p 4188
14/07/2011 1,391.00p 1,418.50p 1,375.00p 1,418.50p 0
13/07/2011 1,391.00p 1,410.50p 1,375.00p 1,410.50p 0
12/07/2011 1,391.00p 1,391.00p 1,375.00p 1,375.00p 1960
11/07/2011 1,386.00p 1,391.00p 1,386.00p 1,391.00p 500
08/07/2011 1,460.26p 1,460.26p 1,424.00p 1,424.00p 0
07/07/2011 1,460.26p 1,460.26p 1,424.00p 1,424.00p 43
06/07/2011 1,473.00p 1,473.00p 1,424.00p 1,424.00p 810
05/07/2011 1,474.00p 1,474.00p 1,474.00p 1,474.00p 7
04/07/2011 1,396.00p 1,458.96p 1,396.00p 1,436.50p 0
01/07/2011 1,396.00p 1,458.96p 1,396.00p 1,434.00p 2940
30/06/2011 1,449.00p 1,474.00p 1,449.00p 1,474.00p 4
29/06/2011 1,455.54p 1,455.54p 1,424.50p 1,424.50p 0
28/06/2011 1,455.54p 1,455.54p 1,424.50p 1,424.50p 532
27/06/2011 1,455.54p 1,455.54p 1,424.50p 1,424.50p 271
24/06/2011 1,393.46p 1,424.50p 1,393.46p 1,424.50p 0
23/06/2011 1,393.46p 1,424.50p 1,393.46p 1,424.50p 1000
22/06/2011 1,439.00p 1,474.00p 1,424.00p 1,424.00p 0
21/06/2011 1,439.00p 1,474.00p 1,439.00p 1,474.00p 271
20/06/2011 1,378.00p 1,474.00p 1,378.00p 1,474.00p 468
17/06/2011 1,388.40p 1,449.50p 1,388.40p 1,426.50p 0
16/06/2011 1,388.40p 1,449.50p 1,388.40p 1,449.50p 1075
15/06/2011 1,379.00p 1,426.00p 1,379.00p 1,426.00p 0
14/06/2011 1,379.00p 1,426.00p 1,379.00p 1,426.00p 0
13/06/2011 1,379.00p 1,426.00p 1,379.00p 1,426.00p 12
10/06/2011 1,391.00p 1,475.00p 1,391.00p 1,426.00p 0
09/06/2011 1,391.00p 1,475.00p 1,391.00p 1,426.00p 0
08/06/2011 1,391.00p 1,475.00p 1,391.00p 1,438.00p 462
07/06/2011 1,444.55p 1,444.55p 1,426.50p 1,426.50p 13
06/06/2011 1,445.24p 1,475.00p 1,445.24p 1,475.00p 735
03/06/2011 1,390.00p 1,427.00p 1,390.00p 1,427.00p 0
02/06/2011 1,390.00p 1,427.00p 1,390.00p 1,427.00p 160
01/06/2011 1,469.00p 1,500.00p 1,388.60p 1,475.00p 2167
31/05/2011 1,424.00p 1,450.00p 1,424.00p 1,425.50p 1776
27/05/2011 1,351.00p 1,400.00p 1,351.00p 1,400.00p 2594
26/05/2011 1,350.00p 1,400.00p 1,350.00p 1,387.50p 653
25/05/2011 1,350.00p 1,350.00p 1,350.00p 1,350.00p 1662
24/05/2011 1,355.00p 1,375.00p 1,355.00p 1,375.00p 83
23/05/2011 1,366.00p 1,366.00p 1,352.00p 1,352.00p 1120
20/05/2011 1,326.00p 1,363.00p 1,325.00p 1,363.00p 0
19/05/2011 1,326.00p 1,326.00p 1,325.00p 1,325.00p 22
18/05/2011 1,326.00p 1,326.00p 1,325.00p 1,325.00p 18
17/05/2011 1,326.00p 1,327.00p 1,325.00p 1,325.00p 432
16/05/2011 1,377.06p 1,400.00p 1,340.00p 1,400.00p 1505
13/05/2011 1,332.50p 1,362.50p 1,332.50p 1,362.50p 84
12/05/2011 1,365.00p 1,365.00p 1,357.50p 1,357.50p 479
11/05/2011 1,365.00p 1,382.50p 1,365.00p 1,382.50p 641
10/05/2011 1,325.00p 1,375.00p 1,325.00p 1,375.00p 10522
09/05/2011 1,365.00p 1,365.00p 1,362.50p 1,362.50p 50
06/05/2011 1,363.00p 1,402.97p 1,363.00p 1,382.50p 410
05/05/2011 1,344.00p 1,344.00p 1,325.00p 1,325.00p 124
04/05/2011 1,384.50p 1,384.50p 1,375.00p 1,375.00p 0
03/05/2011 1,384.50p 1,384.50p 1,375.00p 1,375.00p 100
28/04/2011 1,399.68p 1,399.68p 1,350.00p 1,386.00p 22200
27/04/2011 1,401.23p 1,401.23p 1,355.00p 1,388.50p 1108
26/04/2011 1,356.31p 1,388.50p 1,355.00p 1,388.50p 1000
21/04/2011 1,366.20p 1,402.78p 1,366.20p 1,391.00p 111
20/04/2011 1,420.00p 1,420.00p 1,398.30p 1,420.00p 916
19/04/2011 1,400.00p 1,400.00p 1,400.00p 1,400.00p 3000
18/04/2011 1,375.00p 1,378.00p 1,355.00p 1,378.00p 1324
15/04/2011 1,403.00p 1,420.00p 1,398.30p 1,415.00p 2573
14/04/2011 1,420.00p 1,422.00p 1,420.00p 1,422.00p 2588
13/04/2011 1,334.50p 1,372.50p 1,334.50p 1,372.50p 71
12/04/2011 1,330.00p 1,375.00p 1,330.00p 1,375.00p 600
11/04/2011 1,330.00p 1,375.00p 1,330.00p 1,375.00p 162
08/04/2011 1,375.00p 1,380.00p 1,352.50p 1,352.50p 0
07/04/2011 1,375.00p 1,380.00p 1,375.00p 1,380.00p 484
06/04/2011 1,350.00p 1,365.00p 1,330.00p 1,365.00p 0
05/04/2011 1,350.00p 1,365.00p 1,330.00p 1,365.00p 5555
04/04/2011 1,330.00p 1,362.50p 1,330.00p 1,362.50p 525
01/04/2011 1,360.00p 1,391.00p 1,350.00p 1,370.00p 3780
31/03/2011 1,350.00p 1,375.00p 1,345.00p 1,355.00p 872
30/03/2011 1,330.00p 1,360.50p 1,330.00p 1,350.50p 2736
29/03/2011 1,325.00p 1,360.00p 1,325.00p 1,345.00p 2190
28/03/2011 1,363.00p 1,375.00p 1,337.00p 1,375.00p 3903
25/03/2011 1,350.00p 1,350.00p 1,282.00p 1,335.00p 6061
24/03/2011 1,320.00p 1,320.00p 1,295.00p 1,295.00p 0
23/03/2011 1,320.00p 1,320.00p 1,320.00p 1,320.00p 9
22/03/2011 1,304.88p 1,304.88p 1,301.00p 1,301.00p 125
21/03/2011 1,300.00p 1,304.00p 1,300.00p 1,301.50p 1650
18/03/2011 1,300.00p 1,339.00p 1,300.00p 1,339.00p 913
17/03/2011 1,279.00p 1,294.00p 1,279.00p 1,285.00p 1450
16/03/2011 1,286.00p 1,288.80p 1,259.62p 1,280.00p 1850
15/03/2011 1,290.00p 1,295.00p 1,270.00p 1,270.00p 2800
14/03/2011 1,300.00p 1,315.00p 1,300.00p 1,315.00p 10000
11/03/2011 1,300.00p 1,315.00p 1,300.00p 1,315.00p 1450
10/03/2011 1,300.00p 1,315.00p 1,290.00p 1,315.00p 8800
09/03/2011 1,331.60p 1,333.00p 1,325.00p 1,332.50p 0
08/03/2011 1,331.60p 1,333.00p 1,325.00p 1,325.00p 0
07/03/2011 1,331.60p 1,333.00p 1,325.00p 1,325.00p 0
04/03/2011 1,331.60p 1,333.00p 1,327.50p 1,327.50p 725
03/03/2011 1,320.00p 1,332.50p 1,320.00p 1,325.00p 0
02/03/2011 1,320.00p 1,332.50p 1,320.00p 1,332.50p 432
01/03/2011 1,344.00p 1,344.00p 1,344.00p 1,344.00p 127
28/02/2011 1,310.00p 1,327.00p 1,310.00p 1,322.50p 0
25/02/2011 1,310.00p 1,327.00p 1,310.00p 1,322.50p 0
24/02/2011 1,310.00p 1,327.00p 1,310.00p 1,322.50p 0
23/02/2011 1,310.00p 1,327.00p 1,310.00p 1,327.00p 799
22/02/2011 1,322.91p 1,322.91p 1,315.00p 1,315.00p 350
21/02/2011 1,333.45p 1,333.45p 1,305.00p 1,315.00p 0
18/02/2011 1,333.45p 1,333.45p 1,305.00p 1,322.50p 200
17/02/2011 1,305.00p 1,322.50p 1,305.00p 1,322.50p 0
16/02/2011 1,305.00p 1,317.00p 1,305.00p 1,317.00p 500
15/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 0
14/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 700
11/02/2011 1,333.45p 1,333.45p 1,317.00p 1,317.00p 1500
10/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 500
09/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 1000
08/02/2011 1,290.00p 1,315.00p 1,290.00p 1,315.00p 0
07/02/2011 1,290.00p 1,315.00p 1,290.00p 1,315.00p 56000
04/02/2011 1,345.00p 1,345.00p 1,315.00p 1,315.00p 757
03/02/2011 1,301.00p 1,322.00p 1,300.00p 1,322.00p 10440
02/02/2011 1,340.00p 1,340.00p 1,315.00p 1,315.00p 0
01/02/2011 1,340.00p 1,340.00p 1,318.00p 1,318.00p 0

*Close Price adjusted for both dividends and splits