Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/05/2021 2,990.00p 3,158.60p 3,000.00p 3,050.00p 999
06/05/2021 2,990.00p 3,158.60p 3,010.00p 3,010.00p 190
05/05/2021 2,990.00p 3,165.80p 2,996.00p 3,075.00p 985
04/05/2021 2,990.00p 3,180.00p 2,960.00p 3,180.00p 3071
30/04/2021 2,980.00p 3,104.50p 2,950.89p 2,980.00p 624
29/04/2021 3,120.00p 3,120.00p 3,008.00p 3,120.00p 730
28/04/2021 3,090.00p 3,040.00p 3,008.00p 3,040.00p 154
27/04/2021 3,090.00p 3,101.26p 3,040.00p 3,040.00p 350
26/04/2021 3,000.00p 3,025.00p 2,979.50p 3,025.00p 51
23/04/2021 3,000.00p 3,104.00p 2,880.00p 3,020.00p 1959
22/04/2021 2,880.00p 3,048.00p 2,880.00p 2,980.00p 78
21/04/2021 3,000.00p 3,076.80p 2,880.00p 3,025.00p 1893
20/04/2021 2,950.00p 2,988.00p 2,940.00p 2,940.00p 33
19/04/2021 2,950.00p 2,998.80p 2,950.00p 2,980.00p 1276
16/04/2021 2,960.00p 3,095.00p 2,975.00p 3,035.00p 223
15/04/2021 2,960.00p 3,087.50p 2,967.87p 3,040.00p 96
14/04/2021 2,960.00p 3,090.00p 2,960.00p 3,020.00p 1208
13/04/2021 2,990.00p 3,080.00p 2,960.00p 3,080.00p 1925
12/04/2021 3,010.00p 3,110.00p 3,000.00p 3,045.00p 2543
09/04/2021 3,050.00p 3,120.00p 2,960.00p 3,005.00p 2291
08/04/2021 3,060.00p 3,060.00p 2,922.50p 3,060.00p 1841
07/04/2021 2,900.00p 3,002.75p 2,880.00p 2,900.00p 1110
06/04/2021 2,860.00p 3,040.00p 2,860.00p 3,040.00p 647
01/04/2021 3,050.00p 3,050.00p 2,900.00p 2,960.00p 305
31/03/2021 2,960.00p 2,960.00p 2,880.00p 2,950.00p 793
30/03/2021 3,100.00p 3,040.00p 3,014.00p 3,040.00p 65
29/03/2021 3,100.00p 3,000.00p 2,951.80p 3,000.00p 246
26/03/2021 3,100.00p 3,000.00p 2,950.00p 3,000.00p 1093
25/03/2021 3,100.00p 3,045.00p 2,963.36p 3,045.00p 473
24/03/2021 3,100.00p 3,100.00p 2,950.00p 3,100.00p 510
23/03/2021 3,040.00p 3,052.80p 2,960.00p 3,045.00p 1867
22/03/2021 3,010.00p 3,120.00p 2,977.60p 3,040.00p 707
19/03/2021 3,000.00p 3,040.00p 3,000.00p 3,000.00p 473
18/03/2021 3,020.00p 3,100.00p 3,010.00p 3,070.00p 1273
17/03/2021 3,120.00p 3,120.00p 3,040.00p 3,120.00p 648
16/03/2021 2,990.00p 3,100.00p 2,918.80p 3,070.00p 1734
15/03/2021 2,910.00p 2,990.00p 2,900.00p 2,955.00p 2889
12/03/2021 2,980.00p 2,980.00p 2,860.00p 2,980.00p 1059
11/03/2021 2,980.00p 2,980.00p 2,847.00p 2,980.00p 745
10/03/2021 2,790.00p 2,923.00p 2,790.00p 2,880.00p 580
09/03/2021 2,940.00p 2,950.00p 2,840.00p 2,915.00p 1247
08/03/2021 2,940.00p 2,940.00p 2,905.00p 2,905.00p 1763
05/03/2021 2,760.00p 2,950.00p 2,753.80p 2,845.00p 673
04/03/2021 2,940.00p 2,950.00p 2,940.00p 2,950.00p 2
03/03/2021 2,840.00p 2,855.00p 2,850.00p 2,855.00p 968
02/03/2021 2,840.00p 2,900.00p 2,720.00p 2,840.00p 1422
01/03/2021 2,800.00p 2,900.00p 2,764.20p 2,865.00p 420
26/02/2021 2,800.00p 2,970.00p 2,780.00p 2,865.00p 622
25/02/2021 2,830.00p 2,827.00p 2,780.00p 2,825.00p 1676
24/02/2021 2,830.00p 2,854.50p 2,755.00p 2,790.00p 1037
23/02/2021 2,860.00p 2,870.25p 2,750.00p 2,790.00p 2040
22/02/2021 2,850.00p 2,960.00p 2,833.80p 2,900.00p 984
19/02/2021 2,850.00p 3,050.00p 2,850.00p 2,920.00p 1215
18/02/2021 2,850.00p 2,980.00p 2,870.00p 2,955.00p 114
17/02/2021 2,850.00p 2,930.00p 2,850.00p 2,930.00p 350
16/02/2021 2,910.00p 2,944.70p 2,857.00p 2,910.00p 691
15/02/2021 2,910.00p 2,950.00p 2,851.80p 2,885.00p 7552
12/02/2021 3,020.00p 3,020.00p 2,910.00p 3,020.00p 750
11/02/2021 2,970.00p 3,010.00p 2,950.00p 2,950.00p 2898
10/02/2021 3,160.00p 3,050.00p 2,973.20p 2,975.00p 1533
09/02/2021 3,160.00p 3,160.00p 2,991.00p 3,030.00p 1489
08/02/2021 2,970.00p 3,087.58p 2,960.00p 3,050.00p 270
05/02/2021 2,970.00p 3,099.00p 2,993.00p 3,040.00p 914
04/02/2021 2,970.00p 3,100.00p 2,970.00p 3,010.00p 677
03/02/2021 3,050.00p 3,210.00p 3,030.00p 3,085.00p 1296
02/02/2021 3,050.00p 3,150.00p 2,970.00p 3,105.00p 5917
01/02/2021 3,040.00p 3,095.00p 2,996.40p 3,030.00p 834
29/01/2021 3,040.00p 3,100.00p 3,040.00p 3,100.00p 223
28/01/2021 3,100.00p 3,071.60p 2,960.00p 3,020.00p 392
27/01/2021 3,100.00p 3,090.20p 2,995.00p 3,025.00p 150
26/01/2021 3,100.00p 3,130.00p 3,065.00p 3,065.00p 1487
25/01/2021 3,100.00p 3,192.50p 2,970.00p 3,050.00p 945
22/01/2021 3,150.00p 3,200.00p 3,075.00p 3,075.00p 707
21/01/2021 3,160.00p 3,160.00p 2,950.00p 3,035.00p 253
20/01/2021 3,160.00p 3,160.00p 3,136.00p 3,160.00p 1100
19/01/2021 3,040.00p 3,150.00p 3,040.00p 3,150.00p 596
18/01/2021 2,990.00p 3,020.00p 2,972.00p 3,020.00p 2544
15/01/2021 2,910.00p 2,990.00p 2,910.00p 2,980.00p 1090
14/01/2021 2,990.00p 2,990.00p 2,855.00p 2,855.00p 466
13/01/2021 2,990.00p 2,990.00p 2,840.00p 2,840.00p 782
12/01/2021 2,840.00p 2,990.00p 2,835.00p 2,840.00p 2157
11/01/2021 2,900.00p 2,981.00p 2,845.00p 2,845.00p 592
08/01/2021 2,860.00p 2,990.00p 2,851.00p 2,935.00p 3729
07/01/2021 2,900.00p 2,990.00p 2,855.00p 2,855.00p 2301
06/01/2021 2,950.00p 2,980.00p 2,900.00p 2,905.00p 4592
05/01/2021 3,000.00p 3,024.00p 2,980.00p 3,015.00p 1568
04/01/2021 3,020.00p 3,087.60p 3,000.00p 3,030.00p 612
31/12/2020 3,050.00p 3,053.00p 3,000.00p 3,050.00p 335
30/12/2020 3,050.00p 3,120.00p 3,008.65p 3,025.00p 2414
29/12/2020 3,150.00p 3,150.00p 3,032.40p 3,035.00p 1963
28/12/2020 2,960.00p 3,118.00p 3,069.82p 3,110.00p 877
24/12/2020 2,960.00p 3,118.00p 3,069.82p 3,110.00p 877
23/12/2020 2,960.00p 3,140.00p 2,960.00p 3,065.00p 1580
22/12/2020 3,100.00p 3,100.00p 2,972.60p 3,100.00p 2232
21/12/2020 3,030.00p 3,100.00p 2,967.00p 2,995.00p 2036
18/12/2020 3,030.00p 3,150.00p 3,010.00p 3,120.00p 2156
17/12/2020 3,070.00p 3,160.00p 3,050.00p 3,140.00p 4467
16/12/2020 3,360.00p 3,363.00p 2,880.00p 3,075.00p 33349
15/12/2020 3,380.00p 3,395.00p 3,380.00p 3,395.00p 0
14/12/2020 3,380.00p 3,445.50p 3,380.00p 3,380.00p 209
11/12/2020 3,590.00p 3,468.55p 3,371.92p 3,385.00p 356
10/12/2020 3,590.00p 3,590.00p 3,385.00p 3,385.00p 150
09/12/2020 3,460.00p 3,515.27p 3,400.00p 3,400.00p 4294
08/12/2020 3,390.00p 3,451.00p 3,420.00p 3,420.00p 450
07/12/2020 3,390.00p 3,560.40p 3,390.00p 3,400.00p 566
04/12/2020 3,360.00p 3,552.05p 3,400.00p 3,440.00p 1915
03/12/2020 3,360.00p 3,360.00p 3,360.00p 3,360.00p 40
02/12/2020 3,350.00p 3,450.00p 3,350.00p 3,450.00p 61
01/12/2020 3,550.00p 3,552.05p 3,415.00p 3,450.00p 1288
30/11/2020 3,450.00p 3,552.05p 3,470.00p 3,470.00p 53
27/11/2020 3,450.00p 3,580.00p 3,395.35p 3,580.00p 1341
26/11/2020 3,440.00p 3,440.00p 3,359.26p 3,360.00p 1317
25/11/2020 3,430.00p 3,426.80p 3,380.00p 3,380.00p 113
24/11/2020 3,430.00p 3,458.60p 3,370.00p 3,380.00p 6438
23/11/2020 3,500.00p 3,530.20p 3,448.00p 3,485.00p 10795
20/11/2020 3,500.00p 3,650.00p 3,440.20p 3,535.00p 1168
19/11/2020 3,500.00p 3,465.00p 3,430.00p 3,465.00p 173
18/11/2020 3,500.00p 3,572.80p 3,350.00p 3,460.00p 8257
17/11/2020 3,490.00p 3,520.00p 3,385.00p 3,500.00p 1528
16/11/2020 3,260.00p 3,392.00p 3,250.00p 3,345.00p 1835
13/11/2020 3,400.00p 3,421.00p 3,250.00p 3,305.00p 663
12/11/2020 3,400.00p 3,490.00p 3,300.00p 3,370.00p 591
10/11/2020 3,200.00p 3,400.00p 3,200.00p 3,370.00p 1678
09/11/2020 3,200.00p 3,300.00p 3,133.00p 3,245.00p 1158
06/11/2020 3,190.00p 3,100.00p 3,040.00p 3,100.00p 50
05/11/2020 3,190.00p 3,200.00p 2,910.00p 3,200.00p 1691
04/11/2020 3,160.00p 3,160.00p 2,928.00p 3,045.00p 58591
03/11/2020 3,150.00p 3,150.00p 2,930.00p 2,980.00p 46
02/11/2020 3,050.00p 3,135.00p 2,995.00p 2,995.00p 345
30/10/2020 3,050.00p 3,078.00p 2,975.00p 2,980.00p 818
29/10/2020 3,050.00p 3,080.00p 3,025.00p 3,025.00p 1242
28/10/2020 3,230.00p 3,230.00p 3,050.00p 3,070.00p 490
27/10/2020 3,050.00p 3,158.00p 3,050.00p 3,100.00p 144
26/10/2020 3,050.00p 3,230.00p 3,050.00p 3,085.00p 517
23/10/2020 3,230.00p 3,230.00p 3,050.00p 3,090.00p 10
22/10/2020 3,230.00p 3,230.00p 3,050.00p 3,085.00p 461
21/10/2020 3,210.00p 3,340.00p 3,110.00p 3,125.00p 2292
20/10/2020 3,320.00p 3,310.00p 3,275.00p 3,275.00p 75
19/10/2020 3,320.00p 3,350.00p 3,158.50p 3,275.00p 2728
16/10/2020 3,170.00p 3,287.00p 3,122.00p 3,220.00p 2933
15/10/2020 3,020.00p 3,198.20p 3,010.00p 3,045.00p 787
14/10/2020 3,150.00p 3,200.00p 3,080.00p 3,125.00p 677
13/10/2020 3,150.00p 3,160.00p 3,055.00p 3,055.00p 2669
12/10/2020 3,150.00p 3,160.00p 3,042.00p 3,080.00p 909
09/10/2020 3,100.00p 3,160.00p 3,060.00p 3,080.00p 2299
08/10/2020 3,040.00p 3,095.50p 3,010.00p 3,050.00p 847
07/10/2020 3,020.00p 3,040.00p 2,970.00p 2,970.00p 854
06/10/2020 3,110.00p 3,074.00p 2,970.00p 2,970.00p 873
05/10/2020 3,110.00p 3,100.00p 2,920.00p 2,970.00p 1876
02/10/2020 3,110.00p 3,027.00p 2,975.00p 2,975.00p 1075
01/10/2020 3,110.00p 3,030.00p 2,960.00p 2,975.00p 400
30/09/2020 3,110.00p 3,030.00p 2,975.00p 2,975.00p 26
29/09/2020 3,110.00p 3,089.30p 2,975.00p 2,975.00p 1349
28/09/2020 3,110.00p 3,110.00p 2,975.00p 2,975.00p 16
25/09/2020 2,930.00p 3,030.00p 2,930.00p 2,970.00p 884
24/09/2020 3,100.00p 3,082.75p 3,000.00p 3,010.00p 806
23/09/2020 3,100.00p 3,100.00p 3,045.00p 3,045.00p 486
22/09/2020 3,060.00p 3,010.00p 3,005.00p 3,005.00p 200
21/09/2020 3,060.00p 3,100.00p 2,971.50p 3,100.00p 155
18/09/2020 3,050.00p 3,050.00p 2,926.10p 3,020.00p 721
17/09/2020 3,050.00p 3,050.00p 2,929.50p 2,940.00p 63
16/09/2020 3,050.00p 3,030.00p 2,980.00p 2,980.00p 297
15/09/2020 3,050.00p 3,050.00p 2,915.00p 2,915.00p 72
14/09/2020 3,010.00p 3,032.00p 2,870.00p 2,915.00p 558
11/09/2020 3,010.00p 2,915.00p 2,915.00p 2,915.00p 295
10/09/2020 3,010.00p 3,148.60p 2,910.00p 2,930.00p 1003
09/09/2020 3,150.00p 3,148.20p 3,060.00p 3,060.00p 501
08/09/2020 3,150.00p 3,143.00p 3,025.40p 3,075.00p 682
07/09/2020 3,150.00p 3,150.00p 3,080.00p 3,080.00p 2
04/09/2020 3,180.00p 3,190.00p 3,010.00p 3,075.00p 609
03/09/2020 3,050.00p 3,160.00p 3,010.00p 3,090.00p 455
02/09/2020 3,150.00p 3,150.00p 2,970.00p 3,010.00p 806
01/09/2020 3,160.00p 3,160.00p 2,995.90p 3,000.00p 289
31/08/2020 3,090.00p 3,108.60p 3,003.30p 3,060.00p 399
28/08/2020 3,090.00p 3,108.60p 3,003.30p 3,060.00p 399
27/08/2020 3,060.00p 3,140.00p 2,960.00p 2,960.00p 1047
26/08/2020 3,140.00p 3,140.00p 2,995.15p 3,040.00p 846
25/08/2020 3,000.00p 3,010.00p 2,995.15p 3,010.00p 43
24/08/2020 3,000.00p 3,059.00p 3,010.00p 3,010.00p 100
21/08/2020 3,000.00p 3,098.90p 3,040.00p 3,040.00p 60
20/08/2020 3,000.00p 3,129.00p 2,995.00p 3,010.00p 4020
19/08/2020 3,000.00p 3,129.00p 3,000.00p 3,005.00p 490
18/08/2020 3,060.00p 3,099.00p 3,000.00p 3,000.00p 122
17/08/2020 3,180.00p 3,180.00p 3,040.00p 3,115.00p 636
14/08/2020 3,180.00p 3,180.00p 3,040.00p 3,110.00p 553
13/08/2020 3,110.00p 3,170.00p 3,008.00p 3,125.00p 5255
12/08/2020 3,110.00p 3,281.00p 3,110.00p 3,190.00p 1170
11/08/2020 3,050.00p 3,243.00p 3,200.00p 3,200.00p 20
10/08/2020 3,050.00p 3,240.00p 3,050.00p 3,220.00p 3800
07/08/2020 3,230.00p 3,230.00p 3,125.00p 3,130.00p 2499
06/08/2020 3,200.00p 3,230.00p 3,140.00p 3,140.00p 511
05/08/2020 3,200.00p 3,200.00p 3,050.00p 3,120.00p 180
04/08/2020 3,050.00p 3,200.00p 3,050.00p 3,140.00p 959
03/08/2020 3,110.00p 3,170.00p 3,050.00p 3,140.00p 840
31/07/2020 3,110.00p 3,170.00p 3,140.00p 3,140.00p 420
30/07/2020 3,110.00p 3,175.00p 3,095.00p 3,140.00p 1187
29/07/2020 3,110.00p 3,205.00p 3,110.00p 3,205.00p 782
28/07/2020 3,110.00p 3,181.00p 3,100.00p 3,145.00p 1942
27/07/2020 3,110.00p 3,181.00p 3,175.00p 3,175.00p 347
24/07/2020 3,110.00p 3,185.00p 3,110.00p 3,185.00p 673

*Close Price adjusted for both dividends and splits