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 Phoenix Group Holdings (PHNX) by Simon Watkins in The Motley Fool
- Sell InterContinental Hotels Group (IHG) by Citi
- Neutral Compass Group (CPG) by Citi
- Watch Greatland Gold (GGP) by James Beard in The Motley Fool
- Buy Ashmore Group (ASHM) by UBS
- Outperform Relx plc (REL) by ODDO BHF
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Equal Weight Travis Perkins (TPK) by Morgan Stanley
- Overweight Tesco (TSCO) by Morgan Stanley
- Overweight TT Electronics (TTG) by Barclays
- Overweight Travis Perkins (TPK) by Barclays
- Overweight Diageo (DGE) by Barclays
- Buy B&M European Value Retail S.A. (DI) (BME) by Berenberg
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Sector Perform SSP Group (SSPG) by RBC Capital
- Sector Perform Tesco (TSCO) by RBC Capital
- Buy Tesco (TSCO) by UBS
- Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Buy Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Christopher Ruane in The Motley Fool
- Buy Phoenix Group Holdings (PHNX) by Simon Watkins in The Motley Fool
- Sell InterContinental Hotels Group (IHG) by Citi
- Neutral Compass Group (CPG) by Citi
- Watch Greatland Gold (GGP) by James Beard in The Motley Fool
- Buy Ashmore Group (ASHM) by UBS
- Outperform Relx plc (REL) by ODDO BHF
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Equal Weight Travis Perkins (TPK) by Morgan Stanley
- Overweight Tesco (TSCO) by Morgan Stanley
- Overweight TT Electronics (TTG) by Barclays
- Overweight Travis Perkins (TPK) by Barclays
- Overweight Diageo (DGE) by Barclays
- Buy B&M European Value Retail S.A. (DI) (BME) by Berenberg
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Sector Perform SSP Group (SSPG) by RBC Capital
- Sector Perform Tesco (TSCO) by RBC Capital
- Buy Tesco (TSCO) by UBS
- Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Buy Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Christopher Ruane in The Motley Fool
Goodwin Plc (GDWN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/04/2010 | 1,188.00p | 1,208.43p | 1,152.50p | 1,173.00p | 940 |
| 01/04/2010 | 1,180.00p | 1,211.00p | 1,176.14p | 1,188.00p | 988 |
| 31/03/2010 | 1,160.00p | 1,202.50p | 1,160.00p | 1,160.00p | 3352 |
| 30/03/2010 | 1,175.00p | 1,208.75p | 1,175.00p | 1,189.00p | 3519 |
| 29/03/2010 | 1,170.00p | 1,170.00p | 1,146.00p | 1,160.00p | 3000 |
| 26/03/2010 | 1,163.00p | 1,170.00p | 1,143.20p | 1,170.00p | 875 |
| 25/03/2010 | 1,180.00p | 1,180.00p | 1,148.00p | 1,163.00p | 493 |
| 24/03/2010 | 1,220.00p | 1,220.00p | 1,150.00p | 1,180.00p | 27743 |
| 23/03/2010 | 1,200.00p | 1,220.00p | 1,200.00p | 1,220.00p | 1641 |
| 22/03/2010 | 1,200.00p | 1,208.00p | 1,190.00p | 1,208.00p | 2600 |
| 19/03/2010 | 1,220.00p | 1,220.00p | 1,193.00p | 1,220.00p | 1283 |
| 18/03/2010 | 1,190.00p | 1,220.00p | 1,190.00p | 1,220.00p | 2100 |
| 17/03/2010 | 1,205.00p | 1,205.00p | 1,203.00p | 1,203.00p | 0 |
| 16/03/2010 | 1,190.00p | 1,220.00p | 1,179.50p | 1,205.00p | 2594 |
| 15/03/2010 | 1,200.00p | 1,200.00p | 1,175.00p | 1,175.00p | 334 |
| 12/03/2010 | 1,200.00p | 1,200.00p | 1,146.00p | 1,170.00p | 2473 |
| 11/03/2010 | 1,160.00p | 1,165.00p | 1,142.14p | 1,155.00p | 1859 |
| 10/03/2010 | 1,195.00p | 1,200.00p | 1,170.00p | 1,170.00p | 2688 |
| 09/03/2010 | 1,200.00p | 1,207.50p | 1,185.00p | 1,185.00p | 3040 |
| 08/03/2010 | 1,155.00p | 1,196.00p | 1,155.00p | 1,160.00p | 1459 |
| 05/03/2010 | 1,153.00p | 1,155.00p | 1,153.00p | 1,155.00p | 0 |
| 04/03/2010 | 1,110.00p | 1,153.00p | 1,110.00p | 1,153.00p | 0 |
| 03/03/2010 | 1,150.00p | 1,190.25p | 1,110.00p | 1,110.00p | 1079 |
| 02/03/2010 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 01/03/2010 | 1,144.00p | 1,150.00p | 1,144.00p | 1,150.00p | 0 |
| 26/02/2010 | 1,150.00p | 1,150.00p | 1,144.00p | 1,144.00p | 1000 |
| 25/02/2010 | 1,134.00p | 1,175.00p | 1,134.00p | 1,135.00p | 20146 |
| 24/02/2010 | 1,140.00p | 1,140.00p | 1,125.00p | 1,125.00p | 0 |
| 23/02/2010 | 1,150.00p | 1,150.00p | 1,110.00p | 1,140.00p | 2100 |
| 22/02/2010 | 1,127.00p | 1,130.00p | 1,110.00p | 1,130.00p | 1000 |
| 19/02/2010 | 1,127.00p | 1,174.10p | 1,108.00p | 1,127.00p | 418 |
| 18/02/2010 | 1,125.00p | 1,127.00p | 1,125.00p | 1,127.00p | 0 |
| 17/02/2010 | 1,160.00p | 1,160.00p | 1,125.00p | 1,125.00p | 1000 |
| 16/02/2010 | 1,160.00p | 1,160.00p | 1,082.82p | 1,160.00p | 86 |
| 15/02/2010 | 1,100.00p | 1,163.00p | 1,100.00p | 1,127.00p | 307 |
| 12/02/2010 | 1,113.00p | 1,137.00p | 1,106.00p | 1,137.00p | 250 |
| 11/02/2010 | 1,130.00p | 1,130.00p | 1,103.19p | 1,113.00p | 870 |
| 10/02/2010 | 1,145.00p | 1,175.60p | 1,102.00p | 1,130.00p | 1216 |
| 09/02/2010 | 1,125.00p | 1,145.00p | 1,125.00p | 1,145.00p | 182 |
| 08/02/2010 | 1,126.00p | 1,174.92p | 1,101.00p | 1,138.00p | 495 |
| 05/02/2010 | 1,174.00p | 1,175.00p | 1,121.00p | 1,126.00p | 2061 |
| 04/02/2010 | 1,174.00p | 1,174.00p | 1,123.00p | 1,123.00p | 0 |
| 03/02/2010 | 1,110.00p | 1,174.00p | 1,110.00p | 1,174.00p | 1359 |
| 02/02/2010 | 1,099.00p | 1,166.60p | 1,095.00p | 1,129.00p | 3919 |
| 01/02/2010 | 1,093.00p | 1,093.00p | 1,092.00p | 1,092.00p | 0 |
| 29/01/2010 | 1,115.00p | 1,115.00p | 1,093.00p | 1,093.00p | 0 |
| 28/01/2010 | 1,100.00p | 1,115.00p | 1,090.00p | 1,115.00p | 1750 |
| 27/01/2010 | 1,125.00p | 1,142.00p | 1,088.00p | 1,088.00p | 2695 |
| 26/01/2010 | 1,125.00p | 1,133.60p | 1,116.96p | 1,126.00p | 286 |
| 25/01/2010 | 1,123.00p | 1,125.00p | 1,123.00p | 1,125.00p | 0 |
| 22/01/2010 | 1,125.00p | 1,167.50p | 1,123.00p | 1,123.00p | 351 |
| 21/01/2010 | 1,125.00p | 1,174.00p | 1,115.00p | 1,125.00p | 1153 |
| 20/01/2010 | 1,100.00p | 1,144.00p | 1,100.00p | 1,134.00p | 855 |
| 19/01/2010 | 1,131.00p | 1,136.20p | 1,126.45p | 1,135.00p | 450 |
| 18/01/2010 | 1,130.00p | 1,155.00p | 1,124.00p | 1,151.00p | 7800 |
| 15/01/2010 | 1,100.00p | 1,126.10p | 1,100.00p | 1,100.00p | 655 |
| 14/01/2010 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 44 |
| 13/01/2010 | 1,118.00p | 1,145.00p | 1,102.50p | 1,120.00p | 892 |
| 12/01/2010 | 1,118.00p | 1,131.50p | 1,118.00p | 1,118.00p | 2125 |
| 11/01/2010 | 1,100.00p | 1,125.00p | 1,080.00p | 1,118.00p | 1638 |
| 08/01/2010 | 1,100.00p | 1,100.00p | 1,090.00p | 1,100.00p | 2000 |
| 07/01/2010 | 1,115.00p | 1,152.00p | 1,115.00p | 1,118.00p | 207 |
| 06/01/2010 | 1,125.00p | 1,148.00p | 1,079.94p | 1,115.00p | 1401 |
| 05/01/2010 | 1,120.00p | 1,148.00p | 1,103.06p | 1,138.00p | 1400 |
| 04/01/2010 | 1,095.00p | 1,097.86p | 1,058.98p | 1,088.00p | 3458 |
| 31/12/2009 | 1,038.00p | 1,074.00p | 1,022.94p | 1,044.00p | 907 |
| 30/12/2009 | 1,069.00p | 1,070.00p | 1,038.00p | 1,038.00p | 750 |
| 29/12/2009 | 1,025.00p | 1,063.00p | 1,003.96p | 1,038.00p | 431 |
| 24/12/2009 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 23/12/2009 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 1126 |
| 22/12/2009 | 1,040.00p | 1,058.12p | 1,000.00p | 1,025.00p | 8615 |
| 21/12/2009 | 1,048.00p | 1,075.00p | 991.00p | 1,040.00p | 4400 |
| 18/12/2009 | 975.00p | 1,015.00p | 975.00p | 1,015.00p | 800 |
| 17/12/2009 | 1,007.00p | 1,029.00p | 1,007.00p | 1,029.00p | 558 |
| 16/12/2009 | 1,015.00p | 1,015.00p | 985.77p | 1,007.00p | 1055 |
| 15/12/2009 | 1,000.00p | 1,035.00p | 980.00p | 1,015.00p | 6328 |
| 14/12/2009 | 999.00p | 1,025.00p | 999.00p | 1,025.00p | 100 |
| 11/12/2009 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 10/12/2009 | 1,023.00p | 1,025.00p | 993.75p | 1,025.00p | 15 |
| 09/12/2009 | 1,031.00p | 1,050.00p | 975.00p | 1,023.00p | 2810 |
| 08/12/2009 | 1,078.00p | 1,078.00p | 1,078.00p | 1,078.00p | 0 |
| 07/12/2009 | 1,100.00p | 1,110.70p | 1,078.00p | 1,078.00p | 14 |
| 04/12/2009 | 1,125.00p | 1,125.00p | 1,078.00p | 1,078.00p | 192 |
| 03/12/2009 | 1,125.00p | 1,130.00p | 1,090.00p | 1,090.00p | 1070 |
| 02/12/2009 | 1,075.00p | 1,125.00p | 1,075.00p | 1,100.00p | 3258 |
| 01/12/2009 | 1,100.00p | 1,125.00p | 1,098.64p | 1,110.00p | 1365 |
| 30/11/2009 | 1,100.00p | 1,125.00p | 1,070.00p | 1,113.00p | 1355 |
| 27/11/2009 | 1,121.00p | 1,150.00p | 1,074.00p | 1,074.00p | 1678 |
| 26/11/2009 | 1,200.00p | 1,200.00p | 1,135.00p | 1,135.00p | 4179 |
| 25/11/2009 | 1,190.00p | 1,190.00p | 1,155.00p | 1,155.00p | 90 |
| 24/11/2009 | 1,100.00p | 1,185.00p | 1,100.00p | 1,145.00p | 9368 |
| 23/11/2009 | 1,139.00p | 1,139.00p | 1,113.71p | 1,120.00p | 841 |
| 20/11/2009 | 1,125.00p | 1,139.20p | 1,120.00p | 1,120.00p | 397 |
| 19/11/2009 | 1,135.00p | 1,135.00p | 1,113.00p | 1,113.00p | 185 |
| 18/11/2009 | 1,135.00p | 1,149.00p | 1,135.00p | 1,135.00p | 561 |
| 17/11/2009 | 1,075.00p | 1,150.00p | 1,075.00p | 1,150.00p | 9906 |
| 16/11/2009 | 1,070.00p | 1,070.00p | 1,050.00p | 1,050.00p | 3264 |
| 13/11/2009 | 1,048.00p | 1,068.12p | 1,047.00p | 1,047.00p | 102 |
| 12/11/2009 | 1,035.00p | 1,068.60p | 1,035.00p | 1,048.00p | 600 |
| 11/11/2009 | 1,070.00p | 1,070.00p | 1,035.00p | 1,035.00p | 3740 |
| 10/11/2009 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 76 |
| 09/11/2009 | 1,015.00p | 1,015.00p | 1,001.00p | 1,001.00p | 554 |
| 06/11/2009 | 1,038.00p | 1,053.00p | 1,038.00p | 1,053.00p | 0 |
| 05/11/2009 | 1,050.00p | 1,050.00p | 1,038.00p | 1,038.00p | 435 |
| 04/11/2009 | 1,075.00p | 1,075.00p | 1,050.00p | 1,050.00p | 3771 |
| 03/11/2009 | 1,075.00p | 1,075.00p | 1,053.00p | 1,053.00p | 873 |
| 02/11/2009 | 1,000.00p | 1,045.00p | 1,000.00p | 1,045.00p | 650 |
| 30/10/2009 | 1,000.00p | 1,035.00p | 1,000.00p | 1,035.00p | 1670 |
| 29/10/2009 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 16583 |
| 28/10/2009 | 1,010.00p | 1,013.00p | 1,010.00p | 1,013.00p | 2712 |
| 27/10/2009 | 1,020.00p | 1,025.00p | 1,020.00p | 1,025.00p | 0 |
| 26/10/2009 | 1,000.00p | 1,020.00p | 1,000.00p | 1,020.00p | 1042 |
| 23/10/2009 | 1,025.00p | 1,025.00p | 1,018.00p | 1,018.00p | 0 |
| 22/10/2009 | 1,035.00p | 1,035.00p | 980.00p | 1,025.00p | 3438 |
| 21/10/2009 | 1,060.00p | 1,060.00p | 1,058.00p | 1,058.00p | 1277 |
| 20/10/2009 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 58 |
| 19/10/2009 | 1,054.00p | 1,060.00p | 1,054.00p | 1,060.00p | 41 |
| 16/10/2009 | 1,055.00p | 1,055.00p | 1,054.00p | 1,054.00p | 0 |
| 15/10/2009 | 1,050.00p | 1,055.00p | 1,030.00p | 1,055.00p | 1884 |
| 14/10/2009 | 1,075.00p | 1,100.00p | 1,045.00p | 1,100.00p | 10695 |
| 13/10/2009 | 1,090.00p | 1,090.00p | 1,080.00p | 1,085.00p | 1759 |
| 12/10/2009 | 1,070.00p | 1,100.00p | 1,025.00p | 1,100.00p | 4376 |
| 09/10/2009 | 1,070.00p | 1,070.00p | 1,045.00p | 1,065.00p | 6395 |
| 08/10/2009 | 1,073.00p | 1,073.00p | 1,030.00p | 1,055.00p | 6062 |
| 07/10/2009 | 1,050.00p | 1,073.00p | 1,050.00p | 1,073.00p | 1000 |
| 06/10/2009 | 1,073.00p | 1,095.00p | 1,073.00p | 1,095.00p | 1316 |
| 05/10/2009 | 1,130.00p | 1,130.00p | 1,065.00p | 1,073.00p | 2445 |
| 02/10/2009 | 1,130.00p | 1,135.00p | 1,130.00p | 1,135.00p | 578 |
| 01/10/2009 | 1,125.00p | 1,130.00p | 1,125.00p | 1,130.00p | 0 |
| 30/09/2009 | 1,150.00p | 1,150.00p | 1,125.00p | 1,125.00p | 9 |
| 29/09/2009 | 1,154.00p | 1,154.00p | 1,134.00p | 1,134.00p | 2073 |
| 28/09/2009 | 1,100.00p | 1,155.00p | 1,100.00p | 1,154.00p | 2371 |
| 25/09/2009 | 1,150.00p | 1,150.00p | 1,130.00p | 1,138.00p | 3400 |
| 24/09/2009 | 1,150.00p | 1,175.00p | 1,150.00p | 1,175.00p | 5481 |
| 23/09/2009 | 1,175.00p | 1,180.00p | 1,175.00p | 1,180.00p | 816 |
| 22/09/2009 | 1,193.00p | 1,193.00p | 1,193.00p | 1,193.00p | 1106 |
| 21/09/2009 | 1,200.00p | 1,200.00p | 1,193.00p | 1,193.00p | 2811 |
*Close Price adjusted for both dividends and splits