Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2018 2,520.00p 2,576.00p 2,515.00p 2,520.00p 2385
29/08/2018 2,520.00p 2,584.00p 2,495.20p 2,570.00p 1188
28/08/2018 2,500.00p 2,610.00p 2,440.00p 2,480.00p 3565
24/08/2018 2,500.00p 2,600.00p 2,480.00p 2,530.00p 1228
23/08/2018 2,570.00p 2,570.00p 2,520.00p 2,520.00p 950
22/08/2018 2,580.00p 2,580.00p 2,520.00p 2,520.00p 952
21/08/2018 2,534.00p 2,534.00p 2,490.00p 2,490.00p 350
20/08/2018 2,500.00p 2,558.49p 2,456.00p 2,500.00p 3477
17/08/2018 2,520.00p 2,530.00p 2,520.00p 2,530.00p 450
16/08/2018 2,520.00p 2,600.00p 2,520.00p 2,540.00p 2891
15/08/2018 2,700.00p 2,700.00p 2,560.00p 2,560.00p 11212
14/08/2018 2,700.00p 2,740.00p 2,670.00p 2,670.00p 826
13/08/2018 2,740.00p 2,740.00p 2,680.00p 2,680.00p 32
10/08/2018 2,740.00p 2,740.00p 2,710.00p 2,710.00p 72
09/08/2018 2,600.00p 2,740.00p 2,600.00p 2,700.00p 1747
08/08/2018 2,620.00p 2,673.40p 2,600.00p 2,630.00p 2777
07/08/2018 2,560.00p 2,618.00p 2,560.00p 2,590.00p 8004
06/08/2018 2,540.00p 2,620.00p 2,450.00p 2,570.00p 5467
03/08/2018 2,465.00p 2,480.00p 2,465.00p 2,480.00p 100
02/08/2018 2,500.00p 2,514.00p 2,460.00p 2,470.00p 1088
01/08/2018 2,540.00p 2,578.60p 2,460.00p 2,470.00p 4504
31/07/2018 2,519.20p 2,519.20p 2,460.00p 2,480.00p 1490
30/07/2018 2,500.00p 2,560.00p 2,449.60p 2,500.00p 2658
27/07/2018 2,280.00p 2,553.40p 2,252.50p 2,520.00p 6800
26/07/2018 1,890.00p 2,378.80p 1,890.00p 2,280.00p 26863
25/07/2018 1,890.00p 1,913.60p 1,821.20p 1,860.00p 1105
24/07/2018 1,850.00p 1,920.20p 1,850.00p 1,850.00p 1009
23/07/2018 1,850.00p 1,895.00p 1,850.00p 1,895.00p 1000
20/07/2018 1,870.00p 1,930.00p 1,870.00p 1,870.00p 802
19/07/2018 1,930.00p 1,930.00p 1,895.00p 1,895.00p 1
18/07/2018 1,850.00p 1,940.00p 1,850.00p 1,895.00p 25
17/07/2018 1,850.00p 1,910.00p 1,850.00p 1,910.00p 7
16/07/2018 1,850.00p 1,940.00p 1,850.00p 1,915.00p 529
13/07/2018 1,860.00p 1,910.00p 1,850.00p 1,910.00p 1480
12/07/2018 1,860.00p 1,915.00p 1,860.00p 1,915.00p 2
11/07/2018 1,860.00p 1,915.00p 1,915.00p 1,915.00p 0
10/07/2018 1,860.00p 1,915.00p 1,915.00p 1,915.00p 0
09/07/2018 1,860.00p 1,915.00p 1,860.00p 1,915.00p 13
06/07/2018 1,860.00p 1,950.00p 1,860.00p 1,915.00p 1883
05/07/2018 1,860.00p 1,915.00p 1,860.00p 1,915.00p 4
04/07/2018 1,850.00p 1,850.00p 1,850.00p 1,850.00p 101
03/07/2018 1,880.00p 1,915.00p 1,880.00p 1,915.00p 245
02/07/2018 1,950.00p 1,950.00p 1,915.00p 1,915.00p 50
29/06/2018 1,963.40p 1,963.40p 1,915.00p 1,915.00p 500
28/06/2018 1,870.00p 1,965.00p 1,850.00p 1,850.00p 1525
27/06/2018 1,950.00p 1,950.00p 1,900.00p 1,900.00p 712
26/06/2018 1,920.00p 1,930.00p 1,930.00p 1,930.00p 0
25/06/2018 1,920.00p 1,935.00p 1,930.00p 1,930.00p 0
22/06/2018 1,920.00p 1,935.00p 1,910.00p 1,935.00p 1821
21/06/2018 1,920.00p 1,980.00p 1,920.00p 1,980.00p 158
20/06/2018 1,860.00p 1,936.00p 1,850.00p 1,850.00p 654
19/06/2018 1,910.00p 1,918.80p 1,860.00p 1,900.00p 2916
18/06/2018 1,900.00p 1,937.50p 1,900.00p 1,900.00p 1001
15/06/2018 1,900.00p 1,940.00p 1,830.00p 1,890.00p 102688
14/06/2018 1,880.00p 1,900.00p 1,850.00p 1,880.00p 16105
13/06/2018 1,910.00p 2,040.00p 1,880.00p 1,890.00p 26710
12/06/2018 1,910.00p 2,019.00p 1,910.00p 1,980.00p 2168
11/06/2018 1,960.00p 2,040.00p 1,900.00p 1,920.00p 1845
08/06/2018 1,960.00p 2,010.00p 1,960.00p 2,000.00p 7837
07/06/2018 1,980.00p 2,040.00p 1,960.00p 2,000.00p 10028
06/06/2018 2,000.00p 2,000.00p 1,980.00p 1,980.00p 1288
05/06/2018 1,980.00p 2,040.00p 1,980.00p 2,000.00p 3087
04/06/2018 2,020.00p 2,040.00p 1,980.00p 2,000.00p 6761
01/06/2018 2,020.00p 2,037.60p 2,000.00p 2,000.00p 1405
31/05/2018 2,020.00p 2,065.00p 2,020.00p 2,060.00p 4690
30/05/2018 2,040.00p 2,090.00p 2,000.00p 2,050.00p 2215
29/05/2018 2,040.00p 2,100.00p 2,034.00p 2,100.00p 1463
25/05/2018 2,080.00p 2,100.00p 2,020.00p 2,100.00p 1720
24/05/2018 2,120.00p 2,177.60p 2,060.00p 2,060.00p 1996
23/05/2018 2,140.00p 2,198.00p 2,140.00p 2,170.00p 1537
22/05/2018 2,240.00p 2,240.00p 2,152.80p 2,160.00p 1926
21/05/2018 2,166.40p 2,166.40p 2,135.00p 2,140.00p 1133
18/05/2018 2,220.00p 2,220.00p 2,197.60p 2,200.00p 1266
17/05/2018 2,160.00p 2,210.00p 2,155.60p 2,210.00p 2713
16/05/2018 2,000.00p 2,155.00p 2,000.00p 2,140.00p 4633
15/05/2018 1,979.50p 1,999.50p 1,951.00p 1,960.00p 3122
14/05/2018 1,930.00p 1,980.00p 1,875.00p 1,950.00p 1689
11/05/2018 1,875.00p 1,875.00p 1,875.00p 1,875.00p 100
10/05/2018 1,900.00p 1,885.00p 1,885.00p 1,885.00p 2000
09/05/2018 1,900.00p 1,917.50p 1,866.80p 1,885.00p 2167
08/05/2018 1,840.00p 1,885.00p 1,831.60p 1,885.00p 1191
04/05/2018 1,820.00p 1,820.00p 1,755.00p 1,800.00p 123
03/05/2018 1,820.00p 1,820.00p 1,800.00p 1,800.00p 150
02/05/2018 1,755.00p 1,760.00p 1,755.00p 1,760.00p 268
01/05/2018 1,800.00p 1,800.00p 1,755.00p 1,770.00p 3661
30/04/2018 1,790.00p 1,800.00p 1,765.00p 1,770.00p 3164
27/04/2018 1,880.00p 1,880.00p 1,845.00p 1,845.00p 0
26/04/2018 1,880.00p 1,880.00p 1,880.00p 1,880.00p 1
25/04/2018 1,790.00p 1,840.00p 1,830.00p 1,830.00p 0
24/04/2018 1,790.00p 1,840.00p 1,790.00p 1,840.00p 98
23/04/2018 1,865.00p 1,865.00p 1,795.00p 1,840.00p 983
20/04/2018 1,865.00p 1,865.00p 1,840.00p 1,840.00p 1
19/04/2018 1,800.00p 1,820.00p 1,800.00p 1,820.00p 891
18/04/2018 1,790.00p 1,850.00p 1,790.00p 1,820.00p 3530
17/04/2018 1,790.00p 1,820.00p 1,790.00p 1,820.00p 200
16/04/2018 1,860.00p 1,860.00p 1,780.00p 1,860.00p 153
13/04/2018 1,800.00p 1,859.00p 1,794.50p 1,820.00p 951
12/04/2018 1,789.00p 1,789.00p 1,765.00p 1,765.00p 6
11/04/2018 1,720.00p 1,775.00p 1,720.00p 1,750.00p 1131
10/04/2018 1,700.00p 1,710.00p 1,700.00p 1,710.00p 21
09/04/2018 1,780.00p 1,780.00p 1,750.00p 1,750.00p 128
06/04/2018 1,700.00p 1,750.00p 1,710.00p 1,750.00p 0
05/04/2018 1,700.00p 1,742.50p 1,700.00p 1,710.00p 948
04/04/2018 1,760.00p 1,760.00p 1,700.00p 1,700.00p 2066
03/04/2018 1,700.00p 1,760.00p 1,700.00p 1,760.00p 81921
29/03/2018 1,650.00p 1,700.00p 1,650.00p 1,700.00p 3007
28/03/2018 1,700.00p 1,700.00p 1,700.00p 1,700.00p 0
27/03/2018 1,700.00p 1,700.00p 1,700.00p 1,700.00p 1400
26/03/2018 1,620.00p 1,660.00p 1,620.00p 1,660.00p 831
23/03/2018 1,690.00p 1,690.00p 1,660.00p 1,660.00p 1068
22/03/2018 1,660.00p 1,705.00p 1,658.06p 1,690.00p 3784
21/03/2018 1,700.00p 1,740.00p 1,660.00p 1,660.00p 602
20/03/2018 1,680.00p 1,715.00p 1,680.00p 1,715.00p 1500
19/03/2018 1,680.00p 1,730.00p 1,678.89p 1,680.00p 1707
16/03/2018 1,760.00p 1,760.00p 1,710.00p 1,710.00p 828
15/03/2018 1,690.00p 1,710.00p 1,690.00p 1,710.00p 1000
14/03/2018 1,690.00p 1,690.00p 1,690.00p 1,690.00p 2
13/03/2018 1,680.00p 1,720.00p 1,680.00p 1,720.00p 0
12/03/2018 1,680.00p 1,750.00p 1,670.00p 1,680.00p 1597
09/03/2018 1,660.00p 1,740.00p 1,660.00p 1,660.00p 1001
08/03/2018 1,660.00p 1,660.00p 1,660.00p 1,660.00p 1
07/03/2018 1,750.00p 1,750.00p 1,705.00p 1,750.00p 202
06/03/2018 1,700.00p 1,700.00p 1,700.00p 1,700.00p 10
05/03/2018 1,660.00p 1,660.00p 1,660.00p 1,660.00p 179
02/03/2018 1,750.00p 1,750.00p 1,700.00p 1,700.00p 608
01/03/2018 1,750.00p 1,750.00p 1,750.00p 1,750.00p 1
28/02/2018 1,740.00p 1,740.00p 1,740.00p 1,740.00p 4
27/02/2018 1,760.00p 1,765.00p 1,760.00p 1,765.00p 200
26/02/2018 1,700.00p 1,725.00p 1,700.00p 1,725.00p 570
23/02/2018 1,700.00p 1,705.00p 1,705.00p 1,705.00p 0
22/02/2018 1,700.00p 1,705.00p 1,680.00p 1,705.00p 1530
21/02/2018 1,690.00p 1,730.00p 1,690.00p 1,730.00p 60
20/02/2018 1,740.00p 1,740.00p 1,700.00p 1,710.00p 2495
19/02/2018 1,800.00p 1,800.00p 1,746.00p 1,770.00p 683
16/02/2018 1,750.00p 1,800.00p 1,750.00p 1,800.00p 1165
15/02/2018 1,680.00p 1,720.00p 1,680.00p 1,720.00p 1
14/02/2018 1,670.00p 1,726.00p 1,660.00p 1,720.00p 2840
13/02/2018 1,700.00p 1,712.00p 1,670.00p 1,670.00p 844
12/02/2018 1,760.00p 1,799.00p 1,745.00p 1,745.00p 1215
09/02/2018 1,812.00p 1,840.00p 1,835.00p 1,840.00p 1000
08/02/2018 1,812.00p 1,835.00p 1,812.00p 1,835.00p 61
07/02/2018 1,880.00p 1,880.00p 1,880.00p 1,880.00p 161
06/02/2018 1,850.00p 1,872.00p 1,800.00p 1,800.00p 718
05/02/2018 1,900.00p 1,915.00p 1,853.00p 1,915.00p 300
02/02/2018 1,930.00p 1,940.00p 1,900.00p 1,940.00p 645
01/02/2018 1,940.00p 2,005.00p 1,970.00p 2,005.00p 0
31/01/2018 1,940.00p 1,976.00p 1,940.00p 1,970.00p 1408
30/01/2018 1,940.00p 1,940.00p 1,940.00p 1,940.00p 21
29/01/2018 1,937.00p 1,970.00p 1,937.00p 1,970.00p 120
26/01/2018 2,000.00p 2,000.00p 1,950.00p 1,975.00p 200
25/01/2018 2,000.00p 2,014.00p 1,972.00p 1,975.00p 690
24/01/2018 2,014.00p 2,015.00p 1,972.00p 2,015.00p 114
23/01/2018 2,040.00p 2,015.00p 1,995.00p 2,015.00p 0
22/01/2018 2,040.00p 2,040.00p 1,967.00p 1,995.00p 1320
19/01/2018 2,000.00p 1,995.00p 1,995.00p 1,995.00p 0
18/01/2018 2,000.00p 1,995.00p 1,995.00p 1,995.00p 0
17/01/2018 2,000.00p 1,995.00p 1,995.00p 1,995.00p 0
16/01/2018 2,000.00p 2,000.00p 1,961.00p 1,995.00p 21979
15/01/2018 1,950.00p 1,975.00p 1,950.00p 1,975.00p 0
12/01/2018 1,950.00p 1,987.50p 1,950.00p 1,950.00p 263
11/01/2018 1,960.00p 1,975.00p 1,960.00p 1,975.00p 100
10/01/2018 2,040.00p 2,040.00p 1,959.00p 1,980.00p 496
09/01/2018 1,959.00p 1,995.00p 1,959.00p 1,995.00p 123
08/01/2018 1,959.00p 1,995.00p 1,959.00p 1,995.00p 230
05/01/2018 1,959.00p 1,995.00p 1,959.00p 1,995.00p 83
04/01/2018 2,019.30p 2,019.30p 1,995.00p 1,995.00p 500
03/01/2018 1,988.00p 2,026.20p 1,986.00p 2,020.00p 526
02/01/2018 1,950.00p 2,005.00p 1,950.00p 2,005.00p 1
29/12/2017 2,025.00p 2,025.00p 1,960.00p 2,025.00p 205
28/12/2017 2,050.00p 2,050.00p 2,050.00p 2,050.00p 18
27/12/2017 2,000.00p 2,000.00p 1,975.00p 1,975.00p 500
22/12/2017 2,039.00p 2,039.00p 2,005.00p 2,025.00p 123
21/12/2017 2,050.00p 2,053.00p 1,965.00p 2,050.00p 1407
20/12/2017 2,007.50p 2,000.00p 1,987.50p 2,000.00p 0
19/12/2017 2,007.50p 2,007.50p 1,962.50p 1,987.50p 317
18/12/2017 2,060.00p 2,091.00p 2,030.30p 2,037.50p 870
15/12/2017 1,988.00p 1,988.00p 1,988.00p 1,988.00p 8
14/12/2017 2,017.00p 2,017.00p 1,969.50p 1,969.50p 127
13/12/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 11
12/12/2017 1,920.00p 1,920.00p 1,919.20p 1,920.00p 26
11/12/2017 1,920.00p 1,990.00p 1,920.00p 1,990.00p 1440
08/12/2017 1,925.00p 2,060.00p 1,925.00p 1,992.50p 1159
07/12/2017 1,925.00p 1,992.50p 1,925.00p 1,992.50p 356
06/12/2017 1,925.00p 2,030.30p 1,925.00p 1,992.50p 782
05/12/2017 1,925.00p 1,992.00p 1,992.00p 1,992.00p 0
04/12/2017 1,925.00p 1,992.00p 1,925.00p 1,992.00p 244
01/12/2017 2,020.00p 2,020.00p 1,945.00p 1,972.00p 814
30/11/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 127
29/11/2017 1,951.00p 1,992.00p 1,992.00p 1,992.00p 0
28/11/2017 1,951.00p 2,029.52p 1,951.00p 1,992.00p 679
27/11/2017 1,950.00p 2,005.00p 1,950.00p 2,005.00p 877
24/11/2017 2,095.00p 2,095.00p 2,040.00p 2,040.00p 0
23/11/2017 2,095.00p 2,095.00p 2,000.00p 2,095.00p 109
22/11/2017 2,001.00p 2,001.00p 2,000.00p 2,000.00p 500
21/11/2017 2,020.00p 2,065.50p 2,020.00p 2,065.50p 500
20/11/2017 2,030.88p 2,060.00p 2,030.88p 2,060.00p 124
17/11/2017 2,100.00p 2,085.00p 2,060.00p 2,060.00p 75
16/11/2017 2,100.00p 2,100.00p 2,059.50p 2,059.50p 442
15/11/2017 2,125.00p 2,102.50p 2,067.00p 2,102.50p 24
14/11/2017 2,125.00p 2,125.00p 2,064.00p 2,125.00p 900

*Close Price adjusted for both dividends and splits