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 Fonix (FNX) by Tom Winnifrith in ShareProphets
- Sell SIG (SHI) by Steve Moore in ShareProphets
- Hold Rotork (ROR) by Shore Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Persimmon (PSN) by Panmure Gordon
- Buy Weir Group (WEIR) by Panmure Gordon
- Buy NewRiver REIT (NRR) by Panmure Gordon
- Buy NCC Group (NCC) by Panmure Gordon
- Buy Ferro-Alloy Resources Limited NPV (FAR) by Panmure Gordon
- Hold Smith & Nephew (SN.) by Berenberg
- Buy Kerry Group 'A' Shares (CDI) (KYGA) by Berenberg
- Buy Property Franchise Group (TPFG) by Berenberg
- Buy Legal & General Group (LGEN) by Berenberg
- Buy Halfords Group (HFD) by Canaccord Genuity
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy BP (BP.) by Gary Newman in ShareProphets
- Buy Concurrent Technologies (CNC) by Berenberg
- Add Coca-Cola Europacific Partners (DI) (CCEP) by Royston Wild in The Motley Fool
- Buy Kier Group (KIE) by Deutsche Bank
Goodwin Plc (GDWN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/10/2019 | 3,480.00p | 3,480.00p | 3,341.60p | 3,410.00p | 1096 |
| 02/10/2019 | 3,340.00p | 3,480.00p | 3,340.00p | 3,430.00p | 1176 |
| 01/10/2019 | 3,460.00p | 3,460.00p | 3,400.00p | 3,400.00p | 672 |
| 30/09/2019 | 3,380.00p | 3,400.00p | 3,340.00p | 3,370.00p | 2301 |
| 27/09/2019 | 3,340.00p | 3,340.00p | 3,282.40p | 3,320.00p | 678 |
| 26/09/2019 | 3,280.00p | 3,352.80p | 3,260.00p | 3,260.00p | 5624 |
| 25/09/2019 | 3,320.00p | 3,340.00p | 3,300.00p | 3,320.00p | 2397 |
| 24/09/2019 | 3,320.00p | 3,360.00p | 3,260.00p | 3,320.00p | 2665 |
| 23/09/2019 | 3,280.00p | 3,380.00p | 3,280.00p | 3,300.00p | 1987 |
| 20/09/2019 | 3,400.00p | 3,477.50p | 3,380.00p | 3,380.00p | 1476 |
| 19/09/2019 | 3,460.00p | 3,520.00p | 3,411.00p | 3,460.00p | 790 |
| 18/09/2019 | 3,460.00p | 3,460.00p | 3,409.60p | 3,460.00p | 314 |
| 17/09/2019 | 3,440.00p | 3,440.00p | 3,320.00p | 3,440.00p | 9949 |
| 16/09/2019 | 3,440.00p | 3,440.00p | 3,409.60p | 3,440.00p | 517 |
| 13/09/2019 | 3,320.00p | 3,440.00p | 3,320.00p | 3,400.00p | 219 |
| 12/09/2019 | 3,405.00p | 3,405.00p | 3,322.80p | 3,400.00p | 282 |
| 11/09/2019 | 3,300.00p | 3,390.00p | 3,300.00p | 3,390.00p | 775 |
| 10/09/2019 | 3,364.00p | 3,380.00p | 3,364.00p | 3,380.00p | 300 |
| 09/09/2019 | 3,300.00p | 3,380.00p | 3,300.00p | 3,380.00p | 516 |
| 06/09/2019 | 3,280.00p | 3,420.00p | 3,280.00p | 3,300.00p | 726 |
| 05/09/2019 | 3,320.00p | 3,460.00p | 3,280.00p | 3,280.00p | 3533 |
| 04/09/2019 | 3,420.00p | 3,480.00p | 3,406.00p | 3,440.00p | 1283 |
| 03/09/2019 | 3,500.00p | 3,500.00p | 3,426.00p | 3,460.00p | 378 |
| 02/09/2019 | 3,500.00p | 3,504.00p | 3,431.00p | 3,460.00p | 515 |
| 30/08/2019 | 3,500.00p | 3,520.00p | 3,460.00p | 3,470.00p | 306 |
| 29/08/2019 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 1 |
| 28/08/2019 | 3,480.00p | 3,500.00p | 3,420.00p | 3,500.00p | 1790 |
| 27/08/2019 | 3,500.00p | 3,522.40p | 3,453.55p | 3,500.00p | 1551 |
| 23/08/2019 | 3,520.00p | 3,520.00p | 3,460.00p | 3,510.00p | 5153 |
| 22/08/2019 | 3,600.00p | 3,656.00p | 3,480.00p | 3,480.00p | 4467 |
| 21/08/2019 | 3,260.00p | 3,500.00p | 3,260.00p | 3,430.00p | 533 |
| 20/08/2019 | 3,280.00p | 3,580.00p | 3,276.03p | 3,280.00p | 5810 |
| 19/08/2019 | 3,500.00p | 3,500.00p | 3,310.00p | 3,390.00p | 2071 |
| 16/08/2019 | 3,700.00p | 3,700.00p | 3,400.00p | 3,440.00p | 1376 |
| 15/08/2019 | 3,360.00p | 3,700.00p | 3,320.00p | 3,600.00p | 1494 |
| 14/08/2019 | 3,700.00p | 3,700.00p | 3,396.00p | 3,700.00p | 828 |
| 13/08/2019 | 3,700.00p | 3,700.00p | 3,530.00p | 3,530.00p | 115 |
| 12/08/2019 | 3,375.00p | 3,520.00p | 3,375.00p | 3,520.00p | 422 |
| 09/08/2019 | 3,520.00p | 3,530.00p | 3,339.00p | 3,530.00p | 2184 |
| 08/08/2019 | 3,680.00p | 3,700.00p | 3,377.00p | 3,540.00p | 700 |
| 07/08/2019 | 3,640.00p | 3,680.00p | 3,480.00p | 3,580.00p | 926 |
| 06/08/2019 | 3,500.00p | 3,600.00p | 3,348.00p | 3,500.00p | 4062 |
| 05/08/2019 | 3,500.00p | 3,480.00p | 3,430.00p | 3,480.00p | 0 |
| 02/08/2019 | 3,500.00p | 3,520.00p | 3,387.00p | 3,430.00p | 307 |
| 01/08/2019 | 3,320.00p | 3,320.00p | 3,300.00p | 3,300.00p | 169 |
| 31/07/2019 | 3,480.00p | 3,540.00p | 3,373.00p | 3,430.00p | 1239 |
| 30/07/2019 | 3,460.00p | 3,560.00p | 3,380.00p | 3,540.00p | 1496 |
| 29/07/2019 | 3,460.00p | 3,460.00p | 3,360.00p | 3,360.00p | 1102 |
| 26/07/2019 | 3,360.00p | 3,460.00p | 3,340.00p | 3,460.00p | 308 |
| 25/07/2019 | 3,460.00p | 3,460.00p | 3,341.00p | 3,380.00p | 1359 |
| 24/07/2019 | 3,452.80p | 3,452.80p | 3,400.00p | 3,400.00p | 28 |
| 23/07/2019 | 3,340.00p | 3,500.00p | 3,340.00p | 3,460.00p | 609 |
| 22/07/2019 | 3,420.00p | 3,500.00p | 3,360.00p | 3,460.00p | 1575 |
| 19/07/2019 | 3,500.00p | 3,500.00p | 3,420.00p | 3,420.00p | 2271 |
| 18/07/2019 | 3,480.00p | 3,580.00p | 3,420.00p | 3,460.00p | 3966 |
| 17/07/2019 | 3,460.00p | 3,600.00p | 3,336.80p | 3,560.00p | 2491 |
| 16/07/2019 | 3,220.00p | 3,460.00p | 3,220.00p | 3,340.00p | 364 |
| 15/07/2019 | 3,380.00p | 3,440.00p | 3,232.00p | 3,440.00p | 325 |
| 12/07/2019 | 3,380.00p | 3,400.00p | 3,133.00p | 3,400.00p | 372 |
| 11/07/2019 | 3,380.00p | 3,380.00p | 3,180.00p | 3,360.00p | 1843 |
| 10/07/2019 | 3,340.00p | 3,340.00p | 3,126.00p | 3,170.00p | 36 |
| 09/07/2019 | 3,320.00p | 3,360.00p | 3,190.00p | 3,190.00p | 653 |
| 08/07/2019 | 3,223.20p | 3,290.00p | 3,223.20p | 3,290.00p | 145 |
| 05/07/2019 | 3,200.00p | 3,290.00p | 3,184.00p | 3,290.00p | 485 |
| 04/07/2019 | 3,280.00p | 3,280.00p | 3,270.00p | 3,270.00p | 472 |
| 03/07/2019 | 3,200.00p | 3,240.00p | 3,040.00p | 3,100.00p | 1020 |
| 02/07/2019 | 3,277.82p | 3,340.00p | 3,277.82p | 3,340.00p | 200 |
| 01/07/2019 | 3,200.00p | 3,414.40p | 3,175.64p | 3,400.00p | 540 |
| 28/06/2019 | 3,380.00p | 3,440.00p | 3,180.00p | 3,440.00p | 499 |
| 27/06/2019 | 3,160.00p | 3,400.00p | 3,160.00p | 3,300.00p | 44 |
| 26/06/2019 | 3,400.00p | 3,400.00p | 3,180.00p | 3,220.00p | 1995 |
| 25/06/2019 | 3,380.00p | 3,380.00p | 3,260.00p | 3,260.00p | 476 |
| 24/06/2019 | 3,380.00p | 3,380.00p | 3,348.80p | 3,380.00p | 646 |
| 21/06/2019 | 3,320.00p | 3,446.00p | 3,240.00p | 3,300.00p | 71792 |
| 20/06/2019 | 3,300.00p | 3,464.00p | 3,300.00p | 3,300.00p | 1574 |
| 19/06/2019 | 3,480.00p | 3,480.00p | 3,340.00p | 3,460.00p | 8508 |
| 18/06/2019 | 3,560.00p | 3,560.00p | 3,365.00p | 3,440.00p | 3616 |
| 17/06/2019 | 3,480.00p | 3,480.00p | 3,365.00p | 3,440.00p | 3747 |
| 14/06/2019 | 3,480.00p | 3,480.00p | 3,320.00p | 3,420.00p | 5578 |
| 13/06/2019 | 3,300.00p | 3,480.00p | 3,300.00p | 3,360.00p | 5155 |
| 12/06/2019 | 3,200.00p | 3,280.00p | 3,000.00p | 3,280.00p | 8773 |
| 11/06/2019 | 3,140.00p | 3,180.00p | 3,120.00p | 3,180.00p | 4410 |
| 10/06/2019 | 3,140.00p | 3,140.00p | 2,900.00p | 3,140.00p | 2309 |
| 07/06/2019 | 3,100.00p | 3,140.00p | 3,007.00p | 3,120.00p | 1406 |
| 06/06/2019 | 3,000.00p | 3,140.00p | 3,000.00p | 3,100.00p | 1694 |
| 05/06/2019 | 3,120.00p | 3,140.00p | 3,001.20p | 3,020.00p | 2615 |
| 04/06/2019 | 3,101.80p | 3,101.80p | 3,050.00p | 3,050.00p | 379 |
| 03/06/2019 | 3,000.00p | 3,060.00p | 2,980.00p | 3,060.00p | 182 |
| 31/05/2019 | 3,000.00p | 3,070.00p | 3,000.00p | 3,070.00p | 8 |
| 30/05/2019 | 3,218.40p | 3,218.40p | 3,001.20p | 3,070.00p | 273 |
| 29/05/2019 | 3,140.00p | 3,202.80p | 3,140.00p | 3,140.00p | 470 |
| 28/05/2019 | 3,220.00p | 3,240.00p | 3,150.40p | 3,220.00p | 489 |
| 24/05/2019 | 3,264.40p | 3,264.40p | 3,090.00p | 3,090.00p | 27 |
| 23/05/2019 | 3,160.00p | 3,193.85p | 3,116.60p | 3,160.00p | 753 |
| 22/05/2019 | 3,100.00p | 3,180.00p | 3,000.00p | 3,180.00p | 2056 |
| 21/05/2019 | 3,160.00p | 3,160.00p | 3,010.00p | 3,160.00p | 203 |
| 20/05/2019 | 3,020.00p | 3,150.00p | 3,020.00p | 3,150.00p | 842 |
| 17/05/2019 | 3,140.00p | 3,160.00p | 3,100.00p | 3,160.00p | 0 |
| 16/05/2019 | 3,140.00p | 3,140.00p | 3,020.00p | 3,100.00p | 1388 |
| 15/05/2019 | 3,164.80p | 3,164.80p | 3,144.00p | 3,150.00p | 38 |
| 14/05/2019 | 3,164.80p | 3,170.00p | 3,042.40p | 3,170.00p | 48 |
| 13/05/2019 | 3,172.00p | 3,172.00p | 3,160.00p | 3,160.00p | 30 |
| 10/05/2019 | 3,060.00p | 3,170.00p | 3,040.00p | 3,170.00p | 966 |
| 09/05/2019 | 3,080.00p | 3,183.20p | 3,060.00p | 3,130.00p | 859 |
| 08/05/2019 | 3,200.80p | 3,200.80p | 3,060.00p | 3,180.00p | 495 |
| 07/05/2019 | 3,100.00p | 3,130.00p | 3,060.00p | 3,130.00p | 1157 |
| 03/05/2019 | 3,100.00p | 3,180.00p | 3,100.00p | 3,150.00p | 1409 |
| 02/05/2019 | 3,208.80p | 3,208.80p | 3,132.00p | 3,200.00p | 14354 |
| 01/05/2019 | 3,238.40p | 3,238.40p | 3,122.00p | 3,170.00p | 98 |
| 30/04/2019 | 3,240.00p | 3,240.00p | 3,100.00p | 3,100.00p | 16280 |
| 29/04/2019 | 3,272.00p | 3,272.00p | 3,240.00p | 3,240.00p | 59 |
| 26/04/2019 | 3,220.00p | 3,292.00p | 3,183.20p | 3,200.00p | 1907 |
| 25/04/2019 | 3,292.00p | 3,292.00p | 3,208.00p | 3,250.00p | 255 |
| 24/04/2019 | 3,136.00p | 3,200.00p | 3,136.00p | 3,200.00p | 6501 |
| 23/04/2019 | 3,160.00p | 3,280.00p | 3,160.00p | 3,210.00p | 306 |
| 18/04/2019 | 3,267.20p | 3,267.20p | 3,132.80p | 3,200.00p | 269 |
| 17/04/2019 | 3,180.00p | 3,280.00p | 3,180.00p | 3,240.00p | 1559 |
| 16/04/2019 | 3,140.00p | 3,244.80p | 3,120.00p | 3,200.00p | 801 |
| 15/04/2019 | 3,100.00p | 3,180.00p | 3,050.00p | 3,180.00p | 528 |
| 12/04/2019 | 3,080.00p | 3,160.00p | 3,035.00p | 3,100.00p | 576 |
| 11/04/2019 | 3,020.00p | 3,040.00p | 2,885.00p | 3,000.00p | 2760 |
| 10/04/2019 | 3,029.00p | 3,029.00p | 2,840.00p | 2,930.00p | 211 |
| 09/04/2019 | 2,820.00p | 3,030.91p | 2,820.00p | 2,930.00p | 55 |
| 08/04/2019 | 3,020.00p | 3,040.00p | 2,820.00p | 2,970.00p | 6346 |
| 05/04/2019 | 2,780.00p | 2,910.00p | 2,780.00p | 2,910.00p | 550 |
| 04/04/2019 | 2,760.00p | 2,900.00p | 2,760.00p | 2,900.00p | 9 |
| 03/04/2019 | 3,000.00p | 3,023.60p | 2,760.00p | 2,890.00p | 1800 |
| 02/04/2019 | 2,859.09p | 2,910.00p | 2,740.00p | 2,910.00p | 1463 |
| 01/04/2019 | 2,740.00p | 2,854.00p | 2,700.00p | 2,700.00p | 1929 |
| 29/03/2019 | 2,720.00p | 2,775.00p | 2,700.00p | 2,700.00p | 1181 |
| 28/03/2019 | 2,740.00p | 2,800.00p | 2,700.00p | 2,780.00p | 840 |
| 27/03/2019 | 2,760.00p | 2,770.00p | 2,740.00p | 2,770.00p | 966 |
*Close Price adjusted for both dividends and splits