Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2020 3,280.00p 3,195.00p 3,165.00p 3,195.00p 980
22/07/2020 3,280.00p 3,280.00p 3,162.00p 3,175.00p 2684
21/07/2020 3,130.00p 3,205.00p 3,120.00p 3,120.00p 217
20/07/2020 3,120.00p 3,208.00p 3,120.00p 3,205.00p 165
17/07/2020 3,240.00p 3,176.00p 3,119.00p 3,170.00p 567
16/07/2020 3,240.00p 3,240.00p 3,150.00p 3,175.00p 740
15/07/2020 3,060.00p 3,300.00p 3,060.00p 3,180.00p 3761
14/07/2020 3,030.00p 3,160.00p 3,029.00p 3,085.00p 552
13/07/2020 3,150.00p 3,150.00p 3,075.00p 3,075.00p 406
10/07/2020 3,000.00p 3,150.00p 2,994.45p 3,070.00p 2886
09/07/2020 3,150.00p 3,150.00p 3,030.00p 3,075.00p 56
08/07/2020 3,090.00p 3,090.00p 3,045.00p 3,045.00p 551
07/07/2020 3,220.00p 3,220.00p 3,098.00p 3,150.00p 916
06/07/2020 3,240.00p 3,240.00p 3,096.00p 3,150.00p 801
03/07/2020 3,070.00p 3,240.00p 3,070.00p 3,145.00p 665
02/07/2020 3,160.00p 3,160.00p 3,080.80p 3,085.00p 246
01/07/2020 3,190.00p 3,240.00p 3,030.00p 3,155.00p 815
30/06/2020 3,190.00p 3,190.00p 3,050.00p 3,100.00p 2162
29/06/2020 3,090.00p 3,223.00p 3,070.00p 3,075.00p 3508
26/06/2020 3,200.00p 3,200.00p 3,090.00p 3,200.00p 1079
25/06/2020 3,270.00p 3,280.00p 3,091.90p 3,220.00p 2802
24/06/2020 3,270.00p 3,280.00p 3,100.00p 3,280.00p 2658
23/06/2020 3,230.00p 3,230.00p 3,110.80p 3,150.00p 2704
22/06/2020 2,840.00p 3,478.00p 2,800.00p 3,190.00p 13908
19/06/2020 2,450.00p 2,753.70p 2,450.00p 2,750.00p 3585
18/06/2020 2,430.00p 2,620.00p 2,426.80p 2,530.00p 1618
17/06/2020 2,410.00p 2,420.00p 2,340.00p 2,375.00p 1689
16/06/2020 2,430.00p 2,430.00p 2,330.00p 2,355.00p 1079
15/06/2020 2,430.00p 2,430.00p 2,360.00p 2,360.00p 22
12/06/2020 2,430.00p 2,430.00p 2,370.00p 2,385.00p 1059
11/06/2020 2,460.00p 2,482.00p 2,301.30p 2,385.00p 2595
10/06/2020 2,590.00p 2,600.00p 2,481.10p 2,600.00p 340
09/06/2020 2,480.00p 2,600.00p 2,480.00p 2,600.00p 785
08/06/2020 2,430.00p 2,690.00p 2,430.00p 2,535.00p 3820
05/06/2020 2,330.00p 2,330.00p 2,210.00p 2,330.00p 890
04/06/2020 2,330.00p 2,330.00p 2,265.00p 2,265.00p 66
03/06/2020 2,320.00p 2,330.00p 2,200.00p 2,330.00p 1430
02/06/2020 2,330.00p 2,330.00p 2,212.20p 2,265.00p 668
29/05/2020 2,210.00p 2,265.00p 2,210.00p 2,265.00p 769
27/05/2020 2,330.00p 2,330.00p 2,330.00p 2,330.00p 2
26/05/2020 2,270.00p 2,320.00p 2,210.00p 2,270.00p 2040
22/05/2020 2,210.00p 2,270.00p 2,210.00p 2,270.00p 388
21/05/2020 2,210.00p 2,270.00p 2,210.00p 2,235.00p 355
20/05/2020 2,230.00p 2,270.00p 2,230.00p 2,270.00p 618
19/05/2020 2,120.00p 2,230.00p 2,090.00p 2,230.00p 1515
18/05/2020 1,990.00p 2,070.00p 1,990.00p 2,060.00p 251
15/05/2020 1,990.00p 2,070.00p 1,990.00p 1,990.00p 1623
14/05/2020 2,160.00p 2,160.00p 2,020.00p 2,030.00p 452
13/05/2020 2,170.00p 2,170.00p 2,095.00p 2,100.00p 361
12/05/2020 2,080.00p 2,150.00p 2,080.00p 2,120.00p 1463
11/05/2020 2,190.00p 2,190.00p 2,140.00p 2,170.00p 1205
07/05/2020 2,180.00p 2,200.00p 2,180.00p 2,190.00p 98
06/05/2020 2,180.00p 2,236.10p 2,190.00p 2,235.00p 345
05/05/2020 2,180.00p 2,290.00p 2,180.00p 2,240.00p 1219
01/05/2020 2,290.00p 2,290.00p 2,191.00p 2,240.00p 230
30/04/2020 2,250.00p 2,250.00p 2,220.00p 2,240.00p 517
29/04/2020 2,300.00p 2,310.00p 2,220.00p 2,220.00p 1880
28/04/2020 2,220.00p 2,320.00p 2,220.00p 2,220.00p 2439
27/04/2020 2,240.00p 2,320.00p 2,240.00p 2,300.00p 1781
24/04/2020 2,240.00p 2,350.00p 2,240.00p 2,280.00p 564
23/04/2020 2,270.00p 2,400.00p 2,260.00p 2,320.00p 1889
22/04/2020 2,400.00p 2,400.00p 2,400.00p 2,400.00p 2
21/04/2020 2,260.00p 2,390.00p 2,260.00p 2,380.00p 2416
20/04/2020 2,270.00p 2,400.00p 2,260.00p 2,360.00p 964
17/04/2020 2,320.00p 2,390.00p 2,300.00p 2,360.00p 1214
16/04/2020 2,330.00p 2,500.00p 2,320.00p 2,420.00p 2285
15/04/2020 2,510.00p 2,599.99p 2,365.20p 2,430.00p 4125
14/04/2020 2,420.00p 2,600.00p 2,300.00p 2,555.00p 4737
09/04/2020 2,270.00p 2,400.00p 2,240.00p 2,370.00p 2591
08/04/2020 2,110.00p 2,270.00p 2,110.00p 2,270.00p 3022
07/04/2020 1,965.00p 2,170.00p 1,950.00p 2,120.00p 5639
06/04/2020 1,965.00p 1,965.00p 1,895.00p 1,965.00p 1226
03/04/2020 1,820.00p 1,965.00p 1,800.00p 1,932.50p 3160
02/04/2020 1,850.00p 1,963.75p 1,845.00p 1,877.50p 5148
01/04/2020 1,970.00p 1,980.00p 1,952.24p 1,980.00p 562
31/03/2020 1,930.00p 1,980.00p 1,850.00p 1,980.00p 6067
30/03/2020 1,990.00p 2,020.00p 1,880.00p 1,920.00p 2056
27/03/2020 2,000.00p 2,006.40p 1,910.00p 1,965.00p 4633
26/03/2020 2,080.00p 2,080.00p 1,900.00p 1,990.00p 2970
25/03/2020 2,100.00p 2,100.00p 1,948.40p 2,080.00p 4808
24/03/2020 2,060.00p 2,100.00p 1,940.00p 2,100.00p 2195
23/03/2020 2,040.00p 2,160.00p 1,800.00p 1,990.00p 3931
20/03/2020 1,820.00p 2,180.00p 1,820.00p 2,180.00p 4972
19/03/2020 1,810.00p 1,820.00p 1,810.00p 1,810.00p 1250
18/03/2020 1,750.00p 1,820.00p 1,730.00p 1,810.00p 6004
17/03/2020 1,940.00p 2,054.80p 1,800.00p 1,820.00p 3870
16/03/2020 2,200.00p 2,322.00p 2,000.00p 2,040.00p 3189
13/03/2020 2,280.00p 2,399.95p 2,200.00p 2,340.00p 1449
12/03/2020 2,480.00p 2,490.00p 2,260.00p 2,310.00p 3631
11/03/2020 2,560.00p 2,713.00p 2,540.00p 2,540.00p 286
10/03/2020 2,600.00p 2,718.74p 2,600.00p 2,650.00p 188
09/03/2020 2,660.00p 2,713.00p 2,580.00p 2,660.00p 2052
06/03/2020 2,840.00p 2,840.00p 2,760.00p 2,760.00p 2197
05/03/2020 2,720.00p 2,840.00p 2,720.00p 2,840.00p 909
04/03/2020 2,800.00p 2,840.00p 2,785.00p 2,840.00p 417
03/03/2020 2,760.00p 2,780.00p 2,709.60p 2,760.00p 2291
02/03/2020 2,780.00p 2,850.00p 2,680.00p 2,700.00p 8505
28/02/2020 2,860.00p 2,980.00p 2,660.00p 2,700.00p 5164
27/02/2020 2,900.00p 3,004.40p 2,900.00p 2,920.00p 3634
26/02/2020 3,060.00p 3,099.20p 2,960.00p 2,960.00p 2108
25/02/2020 3,140.00p 3,220.00p 3,096.40p 3,130.00p 413
24/02/2020 3,180.00p 3,260.00p 3,160.00p 3,170.00p 1920
21/02/2020 3,220.00p 3,330.00p 3,200.00p 3,260.00p 1630
20/02/2020 3,200.00p 3,330.00p 3,200.00p 3,200.00p 476
19/02/2020 3,240.00p 3,390.40p 3,240.00p 3,280.00p 1232
18/02/2020 3,300.00p 3,295.00p 3,250.00p 3,270.00p 714
17/02/2020 3,300.00p 3,300.00p 3,245.00p 3,260.00p 502
14/02/2020 3,300.00p 3,300.00p 3,250.00p 3,260.00p 1580
13/02/2020 3,240.00p 3,300.00p 3,220.00p 3,250.00p 1100
12/02/2020 3,280.00p 3,300.00p 3,235.60p 3,300.00p 1618
11/02/2020 3,280.00p 3,300.00p 3,239.80p 3,260.00p 1396
10/02/2020 3,320.00p 3,440.00p 3,300.00p 3,300.00p 1049
07/02/2020 3,440.00p 3,450.00p 3,360.00p 3,360.00p 707
06/02/2020 3,380.00p 3,390.00p 3,320.00p 3,340.00p 266
05/02/2020 3,300.00p 3,480.00p 3,300.00p 3,400.00p 418
04/02/2020 3,300.00p 3,480.00p 3,300.00p 3,400.00p 2403
03/02/2020 3,500.00p 3,500.00p 3,305.00p 3,400.00p 556
31/01/2020 3,320.00p 3,500.00p 3,320.00p 3,500.00p 636
30/01/2020 3,360.00p 3,440.00p 3,300.00p 3,380.00p 2174
29/01/2020 3,460.00p 3,500.00p 3,340.00p 3,500.00p 762
28/01/2020 3,380.00p 3,390.00p 3,280.00p 3,390.00p 1500
27/01/2020 3,340.00p 3,385.00p 3,260.00p 3,260.00p 966
24/01/2020 3,360.00p 3,460.00p 3,320.00p 3,400.00p 1347
23/01/2020 3,480.00p 3,480.00p 3,320.00p 3,390.00p 142
22/01/2020 3,480.00p 3,480.00p 3,315.00p 3,480.00p 494
21/01/2020 3,440.00p 3,440.00p 3,360.00p 3,360.00p 1180
20/01/2020 3,400.00p 3,420.00p 3,340.00p 3,340.00p 707
17/01/2020 3,400.00p 3,420.00p 3,280.00p 3,340.00p 1424
16/01/2020 3,400.00p 3,400.00p 3,260.16p 3,300.00p 535
15/01/2020 3,280.00p 3,420.00p 3,260.00p 3,380.00p 1555
14/01/2020 3,260.00p 3,420.00p 3,260.00p 3,420.00p 776
13/01/2020 3,260.00p 3,420.00p 3,260.00p 3,340.00p 845
10/01/2020 3,280.00p 3,400.00p 3,280.00p 3,350.00p 1418
09/01/2020 3,360.00p 3,380.00p 3,260.00p 3,320.00p 1418
08/01/2020 3,360.00p 3,380.00p 3,280.00p 3,320.00p 684
07/01/2020 3,340.00p 3,380.00p 3,280.00p 3,380.00p 3058
06/01/2020 3,240.00p 3,400.00p 3,185.60p 3,300.00p 7529
03/01/2020 3,060.00p 3,240.00p 3,060.00p 3,170.00p 1453
02/01/2020 3,080.00p 3,180.00p 2,991.20p 3,090.00p 1887
31/12/2019 3,060.00p 3,060.00p 2,980.00p 2,980.00p 610
30/12/2019 2,960.00p 3,100.00p 2,960.00p 3,060.00p 1426
27/12/2019 3,020.00p 3,132.00p 2,960.00p 3,000.00p 1169
24/12/2019 3,140.00p 3,140.00p 3,020.00p 3,020.00p 2370
23/12/2019 3,080.00p 3,160.00p 2,980.00p 3,160.00p 5471
20/12/2019 3,020.00p 3,200.00p 2,985.00p 3,160.00p 14564
19/12/2019 3,160.00p 3,200.00p 2,820.00p 2,920.00p 60142
18/12/2019 3,620.00p 3,660.00p 3,540.00p 3,540.00p 4276
17/12/2019 3,620.00p 3,640.00p 3,555.00p 3,620.00p 4378
16/12/2019 3,500.00p 3,620.00p 3,500.00p 3,560.00p 3989
13/12/2019 3,420.00p 3,600.00p 3,420.00p 3,480.00p 2804
12/12/2019 3,460.00p 3,460.00p 3,410.00p 3,410.00p 706
11/12/2019 3,480.00p 3,480.00p 3,410.00p 3,410.00p 1080
10/12/2019 3,480.00p 3,480.00p 3,380.00p 3,410.00p 1752
09/12/2019 3,380.00p 3,480.00p 3,380.00p 3,430.00p 609
06/12/2019 3,460.00p 3,500.00p 3,385.00p 3,430.00p 2609
05/12/2019 3,460.00p 3,460.00p 3,360.00p 3,360.00p 437
04/12/2019 3,460.00p 3,460.00p 3,360.00p 3,360.00p 777
03/12/2019 3,460.00p 3,460.00p 3,370.00p 3,370.00p 871
02/12/2019 3,460.00p 3,432.50p 3,360.00p 3,370.00p 292
29/11/2019 3,460.00p 3,440.00p 3,400.00p 3,400.00p 142
28/11/2019 3,460.00p 3,448.00p 3,370.00p 3,370.00p 1284
27/11/2019 3,460.00p 3,460.00p 3,334.00p 3,370.00p 347
26/11/2019 3,460.00p 3,460.00p 3,335.00p 3,360.00p 1693
25/11/2019 3,440.00p 3,460.00p 3,400.00p 3,460.00p 1620
22/11/2019 3,280.00p 3,460.00p 3,280.00p 3,460.00p 1704
21/11/2019 3,460.00p 3,460.00p 3,370.00p 3,460.00p 120
20/11/2019 3,460.00p 3,460.00p 3,410.00p 3,410.00p 772
19/11/2019 3,480.00p 3,480.00p 3,400.00p 3,460.00p 2341
18/11/2019 3,360.00p 3,419.99p 3,300.00p 3,390.00p 2488
15/11/2019 3,460.00p 3,460.00p 3,300.00p 3,350.00p 935
14/11/2019 3,400.00p 3,420.00p 3,333.00p 3,390.00p 923
13/11/2019 3,400.00p 3,400.00p 3,360.00p 3,360.00p 1370
12/11/2019 3,400.00p 3,400.00p 3,280.00p 3,350.00p 1756
11/11/2019 3,345.00p 3,398.60p 3,260.00p 3,340.00p 1089
08/11/2019 3,400.00p 3,400.00p 3,265.00p 3,330.00p 1096
07/11/2019 3,267.00p 3,330.00p 3,267.00p 3,330.00p 1006
06/11/2019 3,260.00p 3,380.00p 3,260.00p 3,340.00p 105
05/11/2019 3,260.00p 3,420.00p 3,220.00p 3,340.00p 2019
04/11/2019 3,398.40p 3,398.40p 3,310.00p 3,310.00p 55
01/11/2019 3,400.00p 3,400.00p 3,319.20p 3,360.00p 1897
31/10/2019 3,260.00p 3,320.00p 3,260.00p 3,270.00p 5000
30/10/2019 3,260.00p 3,380.80p 3,260.00p 3,260.00p 151
29/10/2019 3,360.00p 3,380.80p 3,259.20p 3,310.00p 303
28/10/2019 3,358.40p 3,358.40p 3,310.00p 3,310.00p 1274
25/10/2019 3,320.00p 3,363.60p 3,280.00p 3,280.00p 543
24/10/2019 3,340.00p 3,358.40p 3,310.00p 3,310.00p 1321
23/10/2019 3,300.00p 3,300.00p 3,280.00p 3,290.00p 1539
22/10/2019 3,300.00p 3,300.00p 3,290.00p 3,290.00p 1172
21/10/2019 3,393.00p 3,393.00p 3,245.00p 3,300.00p 713
18/10/2019 3,340.00p 3,340.00p 3,280.00p 3,280.00p 2203
17/10/2019 3,480.00p 3,480.00p 3,320.00p 3,330.00p 993
16/10/2019 3,470.40p 3,470.40p 3,450.00p 3,450.00p 71
15/10/2019 3,480.00p 3,500.00p 3,440.00p 3,450.00p 484
14/10/2019 3,420.00p 3,560.00p 3,420.00p 3,520.00p 794
11/10/2019 3,580.00p 3,580.00p 3,400.00p 3,400.00p 230
10/10/2019 3,460.00p 3,563.20p 3,402.40p 3,470.00p 1026
09/10/2019 3,460.00p 3,620.00p 3,440.00p 3,500.00p 1513
08/10/2019 3,660.00p 3,660.00p 3,476.00p 3,550.00p 1467
07/10/2019 3,500.00p 3,668.80p 3,460.00p 3,560.00p 2662
04/10/2019 3,500.00p 3,500.00p 3,408.00p 3,450.00p 177

*Close Price adjusted for both dividends and splits