Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2011 1,474.00p 1,474.00p 1,474.00p 1,474.00p 7
04/07/2011 1,396.00p 1,458.96p 1,396.00p 1,436.50p 0
01/07/2011 1,396.00p 1,458.96p 1,396.00p 1,434.00p 2940
30/06/2011 1,449.00p 1,474.00p 1,449.00p 1,474.00p 4
29/06/2011 1,455.54p 1,455.54p 1,424.50p 1,424.50p 0
28/06/2011 1,455.54p 1,455.54p 1,424.50p 1,424.50p 532
27/06/2011 1,455.54p 1,455.54p 1,424.50p 1,424.50p 271
24/06/2011 1,393.46p 1,424.50p 1,393.46p 1,424.50p 0
23/06/2011 1,393.46p 1,424.50p 1,393.46p 1,424.50p 1000
22/06/2011 1,439.00p 1,474.00p 1,424.00p 1,424.00p 0
21/06/2011 1,439.00p 1,474.00p 1,439.00p 1,474.00p 271
20/06/2011 1,378.00p 1,474.00p 1,378.00p 1,474.00p 468
17/06/2011 1,388.40p 1,449.50p 1,388.40p 1,426.50p 0
16/06/2011 1,388.40p 1,449.50p 1,388.40p 1,449.50p 1075
15/06/2011 1,379.00p 1,426.00p 1,379.00p 1,426.00p 0
14/06/2011 1,379.00p 1,426.00p 1,379.00p 1,426.00p 0
13/06/2011 1,379.00p 1,426.00p 1,379.00p 1,426.00p 12
10/06/2011 1,391.00p 1,475.00p 1,391.00p 1,426.00p 0
09/06/2011 1,391.00p 1,475.00p 1,391.00p 1,426.00p 0
08/06/2011 1,391.00p 1,475.00p 1,391.00p 1,438.00p 462
07/06/2011 1,444.55p 1,444.55p 1,426.50p 1,426.50p 13
06/06/2011 1,445.24p 1,475.00p 1,445.24p 1,475.00p 735
03/06/2011 1,390.00p 1,427.00p 1,390.00p 1,427.00p 0
02/06/2011 1,390.00p 1,427.00p 1,390.00p 1,427.00p 160
01/06/2011 1,469.00p 1,500.00p 1,388.60p 1,475.00p 2167
31/05/2011 1,424.00p 1,450.00p 1,424.00p 1,425.50p 1776
27/05/2011 1,351.00p 1,400.00p 1,351.00p 1,400.00p 2594
26/05/2011 1,350.00p 1,400.00p 1,350.00p 1,387.50p 653
25/05/2011 1,350.00p 1,350.00p 1,350.00p 1,350.00p 1662
24/05/2011 1,355.00p 1,375.00p 1,355.00p 1,375.00p 83
23/05/2011 1,366.00p 1,366.00p 1,352.00p 1,352.00p 1120
20/05/2011 1,326.00p 1,363.00p 1,325.00p 1,363.00p 0
19/05/2011 1,326.00p 1,326.00p 1,325.00p 1,325.00p 22
18/05/2011 1,326.00p 1,326.00p 1,325.00p 1,325.00p 18
17/05/2011 1,326.00p 1,327.00p 1,325.00p 1,325.00p 432
16/05/2011 1,377.06p 1,400.00p 1,340.00p 1,400.00p 1505
13/05/2011 1,332.50p 1,362.50p 1,332.50p 1,362.50p 84
12/05/2011 1,365.00p 1,365.00p 1,357.50p 1,357.50p 479
11/05/2011 1,365.00p 1,382.50p 1,365.00p 1,382.50p 641
10/05/2011 1,325.00p 1,375.00p 1,325.00p 1,375.00p 10522
09/05/2011 1,365.00p 1,365.00p 1,362.50p 1,362.50p 50
06/05/2011 1,363.00p 1,402.97p 1,363.00p 1,382.50p 410
05/05/2011 1,344.00p 1,344.00p 1,325.00p 1,325.00p 124
04/05/2011 1,384.50p 1,384.50p 1,375.00p 1,375.00p 0
03/05/2011 1,384.50p 1,384.50p 1,375.00p 1,375.00p 100
28/04/2011 1,399.68p 1,399.68p 1,350.00p 1,386.00p 22200
27/04/2011 1,401.23p 1,401.23p 1,355.00p 1,388.50p 1108
26/04/2011 1,356.31p 1,388.50p 1,355.00p 1,388.50p 1000
21/04/2011 1,366.20p 1,402.78p 1,366.20p 1,391.00p 111
20/04/2011 1,420.00p 1,420.00p 1,398.30p 1,420.00p 916
19/04/2011 1,400.00p 1,400.00p 1,400.00p 1,400.00p 3000
18/04/2011 1,375.00p 1,378.00p 1,355.00p 1,378.00p 1324
15/04/2011 1,403.00p 1,420.00p 1,398.30p 1,415.00p 2573
14/04/2011 1,420.00p 1,422.00p 1,420.00p 1,422.00p 2588
13/04/2011 1,334.50p 1,372.50p 1,334.50p 1,372.50p 71
12/04/2011 1,330.00p 1,375.00p 1,330.00p 1,375.00p 600
11/04/2011 1,330.00p 1,375.00p 1,330.00p 1,375.00p 162
08/04/2011 1,375.00p 1,380.00p 1,352.50p 1,352.50p 0
07/04/2011 1,375.00p 1,380.00p 1,375.00p 1,380.00p 484
06/04/2011 1,350.00p 1,365.00p 1,330.00p 1,365.00p 0
05/04/2011 1,350.00p 1,365.00p 1,330.00p 1,365.00p 5555
04/04/2011 1,330.00p 1,362.50p 1,330.00p 1,362.50p 525
01/04/2011 1,360.00p 1,391.00p 1,350.00p 1,370.00p 3780
31/03/2011 1,350.00p 1,375.00p 1,345.00p 1,355.00p 872
30/03/2011 1,330.00p 1,360.50p 1,330.00p 1,350.50p 2736
29/03/2011 1,325.00p 1,360.00p 1,325.00p 1,345.00p 2190
28/03/2011 1,363.00p 1,375.00p 1,337.00p 1,375.00p 3903
25/03/2011 1,350.00p 1,350.00p 1,282.00p 1,335.00p 6061
24/03/2011 1,320.00p 1,320.00p 1,295.00p 1,295.00p 0
23/03/2011 1,320.00p 1,320.00p 1,320.00p 1,320.00p 9
22/03/2011 1,304.88p 1,304.88p 1,301.00p 1,301.00p 125
21/03/2011 1,300.00p 1,304.00p 1,300.00p 1,301.50p 1650
18/03/2011 1,300.00p 1,339.00p 1,300.00p 1,339.00p 913
17/03/2011 1,279.00p 1,294.00p 1,279.00p 1,285.00p 1450
16/03/2011 1,286.00p 1,288.80p 1,259.62p 1,280.00p 1850
15/03/2011 1,290.00p 1,295.00p 1,270.00p 1,270.00p 2800
14/03/2011 1,300.00p 1,315.00p 1,300.00p 1,315.00p 10000
11/03/2011 1,300.00p 1,315.00p 1,300.00p 1,315.00p 1450
10/03/2011 1,300.00p 1,315.00p 1,290.00p 1,315.00p 8800
09/03/2011 1,331.60p 1,333.00p 1,325.00p 1,332.50p 0
08/03/2011 1,331.60p 1,333.00p 1,325.00p 1,325.00p 0
07/03/2011 1,331.60p 1,333.00p 1,325.00p 1,325.00p 0
04/03/2011 1,331.60p 1,333.00p 1,327.50p 1,327.50p 725
03/03/2011 1,320.00p 1,332.50p 1,320.00p 1,325.00p 0
02/03/2011 1,320.00p 1,332.50p 1,320.00p 1,332.50p 432
01/03/2011 1,344.00p 1,344.00p 1,344.00p 1,344.00p 127
28/02/2011 1,310.00p 1,327.00p 1,310.00p 1,322.50p 0
25/02/2011 1,310.00p 1,327.00p 1,310.00p 1,322.50p 0
24/02/2011 1,310.00p 1,327.00p 1,310.00p 1,322.50p 0
23/02/2011 1,310.00p 1,327.00p 1,310.00p 1,327.00p 799
22/02/2011 1,322.91p 1,322.91p 1,315.00p 1,315.00p 350
21/02/2011 1,333.45p 1,333.45p 1,305.00p 1,315.00p 0
18/02/2011 1,333.45p 1,333.45p 1,305.00p 1,322.50p 200
17/02/2011 1,305.00p 1,322.50p 1,305.00p 1,322.50p 0
16/02/2011 1,305.00p 1,317.00p 1,305.00p 1,317.00p 500
15/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 0
14/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 700
11/02/2011 1,333.45p 1,333.45p 1,317.00p 1,317.00p 1500
10/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 500
09/02/2011 1,290.00p 1,317.00p 1,290.00p 1,317.00p 1000
08/02/2011 1,290.00p 1,315.00p 1,290.00p 1,315.00p 0
07/02/2011 1,290.00p 1,315.00p 1,290.00p 1,315.00p 56000
04/02/2011 1,345.00p 1,345.00p 1,315.00p 1,315.00p 757
03/02/2011 1,301.00p 1,322.00p 1,300.00p 1,322.00p 10440
02/02/2011 1,340.00p 1,340.00p 1,315.00p 1,315.00p 0
01/02/2011 1,340.00p 1,340.00p 1,318.00p 1,318.00p 0
31/01/2011 1,340.00p 1,340.00p 1,330.97p 1,340.00p 26
28/01/2011 1,303.00p 1,305.00p 1,300.00p 1,305.00p 8000
27/01/2011 1,298.00p 1,314.71p 1,298.00p 1,303.00p 193
26/01/2011 1,300.00p 1,300.00p 1,298.00p 1,298.00p 4001
25/01/2011 1,286.00p 1,292.17p 1,286.00p 1,286.00p 1000
24/01/2011 1,283.00p 1,286.00p 1,275.00p 1,286.00p 1000
21/01/2011 1,291.00p 1,291.00p 1,264.00p 1,283.00p 185
20/01/2011 1,290.00p 1,291.00p 1,290.00p 1,291.00p 0
19/01/2011 1,291.00p 1,291.00p 1,290.00p 1,290.00p 0
18/01/2011 1,290.00p 1,306.91p 1,290.00p 1,291.00p 390
17/01/2011 1,306.37p 1,306.37p 1,290.00p 1,290.00p 532
14/01/2011 1,307.00p 1,307.00p 1,303.00p 1,303.00p 545
13/01/2011 1,307.72p 1,311.77p 1,300.00p 1,300.00p 1261
12/01/2011 1,305.29p 1,313.00p 1,305.29p 1,313.00p 287
11/01/2011 1,311.50p 1,311.50p 1,300.00p 1,300.00p 749
10/01/2011 1,289.00p 1,305.29p 1,289.00p 1,289.00p 1028
07/01/2011 1,270.00p 1,306.75p 1,270.00p 1,289.00p 510
06/01/2011 1,270.00p 1,320.00p 1,270.00p 1,270.00p 6616
05/01/2011 1,300.00p 1,300.00p 1,291.84p 1,300.00p 2804
04/01/2011 1,300.00p 1,330.00p 1,256.00p 1,315.00p 3638
31/12/2010 1,275.00p 1,275.00p 1,275.00p 1,275.00p 0
30/12/2010 1,275.00p 1,275.00p 1,275.00p 1,275.00p 0
29/12/2010 1,275.00p 1,275.00p 1,255.00p 1,275.00p 484
24/12/2010 1,275.00p 1,290.50p 1,275.00p 1,275.00p 1300
23/12/2010 1,263.00p 1,290.50p 1,263.00p 1,275.00p 1751
22/12/2010 1,275.00p 1,311.45p 1,250.00p 1,263.00p 2108
21/12/2010 1,320.00p 1,327.50p 1,295.00p 1,298.00p 8624
20/12/2010 1,320.00p 1,348.20p 1,320.00p 1,338.00p 2916
17/12/2010 1,290.00p 1,326.00p 1,284.60p 1,326.00p 2192
16/12/2010 1,280.00p 1,282.00p 1,274.90p 1,282.00p 915
15/12/2010 1,250.00p 1,278.20p 1,250.00p 1,265.00p 1828
14/12/2010 1,253.00p 1,274.90p 1,212.00p 1,238.00p 1240
13/12/2010 1,280.00p 1,280.00p 1,253.00p 1,253.00p 100
10/12/2010 1,250.00p 1,274.90p 1,238.00p 1,238.00p 500
09/12/2010 1,240.00p 1,273.00p 1,240.00p 1,250.00p 610
08/12/2010 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
07/12/2010 1,190.00p 1,279.60p 1,190.00p 1,240.00p 2557
06/12/2010 1,280.00p 1,280.00p 1,211.00p 1,240.00p 1290
03/12/2010 1,263.00p 1,280.00p 1,218.00p 1,250.00p 1564
02/12/2010 1,263.00p 1,263.00p 1,263.00p 1,263.00p 0
01/12/2010 1,235.00p 1,263.00p 1,235.00p 1,263.00p 490
30/11/2010 1,263.00p 1,263.00p 1,238.70p 1,254.00p 800
29/11/2010 1,263.00p 1,263.00p 1,235.00p 1,263.00p 500
26/11/2010 1,290.00p 1,290.00p 1,225.00p 1,263.00p 2000
25/11/2010 1,265.00p 1,290.00p 1,226.00p 1,290.00p 8760
24/11/2010 1,215.00p 1,233.00p 1,215.00p 1,233.00p 0
23/11/2010 1,233.00p 1,233.00p 1,215.00p 1,215.00p 0
22/11/2010 1,215.00p 1,233.00p 1,215.00p 1,233.00p 0
19/11/2010 1,200.00p 1,215.00p 1,200.00p 1,215.00p 840
18/11/2010 1,190.00p 1,230.00p 1,188.00p 1,230.00p 1850
17/11/2010 1,230.00p 1,234.30p 1,190.00p 1,190.00p 4555
16/11/2010 1,230.00p 1,270.00p 1,200.00p 1,235.00p 4107
15/11/2010 1,248.00p 1,250.00p 1,248.00p 1,250.00p 474
12/11/2010 1,240.00p 1,248.00p 1,239.40p 1,248.00p 400
11/11/2010 1,210.00p 1,240.00p 1,210.00p 1,240.00p 0
10/11/2010 1,210.00p 1,239.40p 1,210.00p 1,210.00p 3356
09/11/2010 1,235.00p 1,235.00p 1,203.00p 1,215.00p 1000
08/11/2010 1,235.00p 1,235.00p 1,201.00p 1,235.00p 100
05/11/2010 1,235.00p 1,235.00p 1,235.00p 1,235.00p 0
04/11/2010 1,230.00p 1,235.00p 1,220.00p 1,235.00p 410
03/11/2010 1,215.00p 1,230.00p 1,190.00p 1,230.00p 2500
02/11/2010 1,205.00p 1,215.00p 1,205.00p 1,215.00p 0
01/11/2010 1,210.00p 1,210.00p 1,190.00p 1,205.00p 1266
29/10/2010 1,210.00p 1,210.00p 1,210.00p 1,210.00p 266
28/10/2010 1,220.00p 1,220.00p 1,220.00p 1,220.00p 0
27/10/2010 1,230.00p 1,230.00p 1,210.00p 1,220.00p 1565
26/10/2010 1,230.00p 1,230.00p 1,225.00p 1,230.00p 858
25/10/2010 1,230.00p 1,240.00p 1,225.00p 1,225.00p 1098
22/10/2010 1,235.00p 1,240.00p 1,235.00p 1,235.00p 36
21/10/2010 1,225.00p 1,241.00p 1,210.00p 1,235.00p 2407
20/10/2010 1,245.00p 1,245.00p 1,245.00p 1,245.00p 5
19/10/2010 1,248.00p 1,261.00p 1,248.00p 1,248.00p 200
18/10/2010 1,235.00p 1,257.60p 1,235.00p 1,248.00p 135
15/10/2010 1,230.00p 1,235.00p 1,230.00p 1,235.00p 0
14/10/2010 1,230.00p 1,230.00p 1,200.00p 1,230.00p 14500
13/10/2010 1,250.00p 1,250.00p 1,230.00p 1,230.00p 0
12/10/2010 1,250.00p 1,250.00p 1,206.00p 1,250.00p 2826
11/10/2010 1,228.00p 1,230.00p 1,200.00p 1,230.00p 1500
08/10/2010 1,215.00p 1,253.00p 1,215.00p 1,228.00p 400
07/10/2010 1,225.00p 1,225.00p 1,180.00p 1,215.00p 1000
06/10/2010 1,215.00p 1,225.00p 1,185.40p 1,225.00p 1375
05/10/2010 1,200.00p 1,236.00p 1,200.00p 1,215.00p 1239
04/10/2010 1,270.00p 1,275.00p 1,235.00p 1,235.00p 1200
01/10/2010 1,230.00p 1,251.00p 1,185.00p 1,223.00p 381
30/09/2010 1,223.00p 1,230.00p 1,202.00p 1,230.00p 1676
29/09/2010 1,200.00p 1,223.00p 1,200.00p 1,223.00p 800
28/09/2010 1,215.00p 1,256.00p 1,203.00p 1,203.00p 1200
27/09/2010 1,185.00p 1,230.00p 1,184.00p 1,215.00p 4728
24/09/2010 1,183.00p 1,212.00p 1,175.00p 1,205.00p 3400
23/09/2010 1,185.00p 1,185.00p 1,181.60p 1,183.00p 12546
22/09/2010 1,185.00p 1,185.00p 1,180.00p 1,180.00p 7283
21/09/2010 1,185.00p 1,185.00p 1,180.00p 1,185.00p 6763
20/09/2010 1,190.00p 1,190.00p 1,180.10p 1,185.00p 3622
17/09/2010 1,200.00p 1,285.00p 1,182.00p 1,182.00p 1581

*Close Price adjusted for both dividends and splits