Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/11/2017 2,040.00p 2,087.50p 2,052.00p 2,087.50p 752
10/11/2017 2,040.00p 2,090.00p 2,040.00p 2,040.00p 63
09/11/2017 2,100.00p 2,100.00p 2,020.00p 2,020.00p 688
08/11/2017 2,128.00p 2,060.00p 2,001.00p 2,060.00p 1500
07/11/2017 2,128.00p 2,090.00p 2,050.50p 2,050.50p 13
06/11/2017 2,128.00p 2,050.50p 2,040.60p 2,050.50p 514
03/11/2017 2,128.00p 2,050.50p 2,040.60p 2,050.50p 750
02/11/2017 2,128.00p 2,128.00p 2,100.00p 2,107.50p 124
01/11/2017 2,060.00p 2,060.00p 2,060.00p 2,060.00p 5
31/10/2017 2,125.00p 2,125.00p 2,061.00p 2,061.00p 5861
30/10/2017 2,000.00p 2,100.00p 1,950.00p 2,017.50p 1746
27/10/2017 1,975.00p 1,975.00p 1,960.00p 1,975.00p 522
26/10/2017 1,901.00p 1,901.00p 1,901.00p 1,901.00p 1
25/10/2017 1,894.00p 1,960.00p 1,937.50p 1,937.50p 201
24/10/2017 1,894.00p 1,930.00p 1,894.00p 1,930.00p 3019
23/10/2017 1,860.00p 1,950.00p 1,834.10p 1,882.50p 13705
20/10/2017 1,849.00p 1,849.00p 1,840.00p 1,849.00p 520
19/10/2017 1,880.00p 1,825.00p 1,799.50p 1,799.50p 100
18/10/2017 1,880.00p 1,850.00p 1,812.00p 1,812.00p 48
17/10/2017 1,880.00p 1,880.00p 1,825.00p 1,825.00p 1899
16/10/2017 1,880.00p 1,900.00p 1,880.00p 1,890.00p 2155
13/10/2017 1,860.00p 1,880.00p 1,860.00p 1,865.00p 2283
12/10/2017 1,860.00p 1,905.00p 1,860.00p 1,905.00p 294
11/10/2017 1,860.00p 1,860.00p 1,860.00p 1,860.00p 61
10/10/2017 1,875.00p 1,975.00p 1,875.00p 1,935.00p 2450
09/10/2017 1,810.00p 1,875.00p 1,810.00p 1,832.50p 444
06/10/2017 1,750.00p 1,735.50p 1,735.00p 1,735.50p 109
05/10/2017 1,750.00p 1,735.00p 1,735.00p 1,735.00p 40
04/10/2017 1,750.00p 1,800.00p 1,735.00p 1,735.00p 26
03/10/2017 1,744.00p 1,750.00p 1,744.00p 1,750.00p 1532
02/10/2017 1,747.00p 1,747.00p 1,740.00p 1,740.00p 99
29/09/2017 1,640.00p 1,750.00p 1,638.00p 1,671.00p 3543
28/09/2017 1,550.00p 1,595.00p 1,550.00p 1,595.00p 140
27/09/2017 1,600.00p 1,600.00p 1,600.00p 1,600.00p 8
26/09/2017 1,551.00p 1,595.00p 1,595.00p 1,595.00p 100
25/09/2017 1,551.00p 1,595.00p 1,595.00p 1,595.00p 0
22/09/2017 1,551.00p 1,617.50p 1,595.00p 1,595.00p 700
21/09/2017 1,551.00p 1,617.50p 1,595.00p 1,617.50p 3420
20/09/2017 1,551.00p 1,595.00p 1,595.00p 1,595.00p 64
19/09/2017 1,551.00p 1,595.00p 1,595.00p 1,595.00p 0
18/09/2017 1,551.00p 1,595.00p 1,551.00p 1,595.00p 100
15/09/2017 1,551.00p 1,551.00p 1,551.00p 1,551.00p 7
14/09/2017 1,525.00p 1,587.50p 1,582.00p 1,582.00p 0
13/09/2017 1,525.00p 1,587.50p 1,525.00p 1,587.50p 506
12/09/2017 1,550.00p 1,594.50p 1,582.00p 1,594.50p 0
11/09/2017 1,550.00p 1,582.00p 1,550.00p 1,582.00p 250
08/09/2017 1,600.00p 1,582.00p 1,575.00p 1,582.00p 60
07/09/2017 1,600.00p 1,600.00p 1,575.00p 1,575.00p 1030
06/09/2017 1,510.00p 1,580.00p 1,510.00p 1,580.00p 50
05/09/2017 1,550.00p 1,579.50p 1,550.00p 1,579.50p 500
04/09/2017 1,550.00p 1,554.50p 1,550.00p 1,554.50p 450
01/09/2017 1,591.00p 1,591.00p 1,582.50p 1,582.50p 535
31/08/2017 1,620.00p 1,620.00p 1,620.00p 1,620.00p 40
30/08/2017 1,510.00p 1,579.50p 1,575.00p 1,575.00p 800
29/08/2017 1,510.00p 1,579.50p 1,579.50p 1,579.50p 500
25/08/2017 1,510.00p 1,579.50p 1,562.00p 1,579.50p 620
24/08/2017 1,510.00p 1,562.00p 1,510.00p 1,562.00p 2

*Close Price adjusted for both dividends and splits