Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2022 2,470.00p 2,475.20p 2,380.00p 2,400.00p 4541
25/07/2022 2,460.00p 2,600.00p 2,460.00p 2,460.00p 1046
22/07/2022 2,510.00p 2,552.50p 2,511.00p 2,550.00p 770
21/07/2022 2,510.00p 2,552.50p 2,510.00p 2,550.00p 141
20/07/2022 2,520.00p 2,565.00p 2,548.84p 2,565.00p 720
19/07/2022 2,520.00p 2,565.00p 2,520.00p 2,520.00p 850
18/07/2022 2,500.00p 2,580.00p 2,515.00p 2,580.00p 39
15/07/2022 2,500.00p 2,500.00p 2,490.00p 2,500.00p 500
14/07/2022 2,500.00p 2,530.00p 2,490.00p 2,530.00p 120
13/07/2022 2,500.00p 2,548.00p 2,460.00p 2,500.00p 751
12/07/2022 2,480.00p 2,565.40p 2,500.00p 2,545.00p 555
11/07/2022 2,480.00p 2,569.00p 2,560.00p 2,560.00p 484
08/07/2022 2,480.00p 2,585.20p 2,480.00p 2,540.00p 647
07/07/2022 2,550.00p 2,550.00p 2,500.00p 2,505.00p 673
06/07/2022 2,580.00p 2,596.00p 2,531.50p 2,580.00p 336
05/07/2022 2,530.00p 2,580.00p 2,500.00p 2,505.00p 1630
04/07/2022 2,540.00p 2,540.00p 2,500.00p 2,530.00p 3532
01/07/2022 2,550.00p 2,615.00p 2,545.00p 2,615.00p 107
30/06/2022 2,550.00p 2,665.00p 2,460.00p 2,500.00p 2141
29/06/2022 2,640.00p 2,700.00p 2,620.00p 2,620.00p 244
28/06/2022 2,570.00p 2,700.00p 2,540.00p 2,640.00p 2065
27/06/2022 2,550.00p 2,580.00p 2,420.00p 2,515.00p 2978
24/06/2022 2,410.00p 2,438.00p 2,410.00p 2,410.00p 172
23/06/2022 2,400.00p 2,460.00p 2,400.00p 2,425.00p 1742
22/06/2022 2,470.00p 2,580.00p 2,420.00p 2,420.00p 5077
21/06/2022 2,510.00p 2,541.20p 2,485.00p 2,510.00p 1354
20/06/2022 2,540.00p 2,624.00p 2,431.00p 2,540.00p 2731
17/06/2022 2,500.00p 2,587.64p 2,400.00p 2,470.00p 99165
16/06/2022 2,480.00p 2,567.95p 2,478.00p 2,530.00p 13237
15/06/2022 2,520.00p 2,650.00p 2,490.00p 2,530.00p 10962
14/06/2022 2,620.00p 2,690.00p 2,510.00p 2,520.00p 3049
13/06/2022 2,760.00p 2,771.00p 2,560.00p 2,600.00p 8591
10/06/2022 2,870.00p 2,880.00p 2,750.00p 2,760.00p 2495
09/06/2022 2,960.00p 2,961.00p 2,810.00p 2,820.00p 16977
08/06/2022 3,010.00p 3,085.00p 3,010.00p 3,030.00p 2858
07/06/2022 2,890.00p 3,090.00p 2,856.00p 3,065.00p 9200
06/06/2022 2,900.00p 2,984.00p 2,820.00p 2,820.00p 8117
03/06/2022 3,090.00p 3,082.50p 3,000.00p 3,000.00p 545
02/06/2022 3,090.00p 3,082.50p 3,000.00p 3,000.00p 545
01/06/2022 3,090.00p 3,082.50p 3,000.00p 3,000.00p 545
31/05/2022 3,090.00p 3,090.00p 2,900.00p 2,900.00p 1108
30/05/2022 3,090.00p 3,080.00p 3,035.00p 3,035.00p 542
27/05/2022 3,090.00p 3,190.00p 3,000.00p 3,025.00p 3651
26/05/2022 3,160.00p 3,223.10p 3,040.00p 3,040.00p 2110
25/05/2022 3,200.00p 3,262.00p 3,245.00p 3,245.00p 61
24/05/2022 3,200.00p 3,312.50p 3,200.00p 3,295.00p 193
23/05/2022 3,350.00p 3,350.00p 3,219.54p 3,350.00p 1110
20/05/2022 3,450.00p 3,450.00p 3,225.00p 3,225.00p 0
19/05/2022 3,450.00p 3,450.00p 3,270.00p 3,450.00p 7
18/05/2022 3,400.00p 3,478.00p 3,333.10p 3,400.00p 357
17/05/2022 3,450.00p 3,478.00p 3,410.00p 3,410.00p 10
16/05/2022 3,450.00p 3,523.00p 3,346.00p 3,410.00p 846
13/05/2022 3,450.00p 3,550.00p 3,525.00p 3,525.00p 135
12/05/2022 3,450.00p 3,515.00p 3,450.00p 3,515.00p 170
11/05/2022 3,570.00p 3,570.00p 3,570.00p 3,570.00p 127
10/05/2022 3,500.00p 3,520.00p 3,490.02p 3,515.00p 822
09/05/2022 3,520.00p 3,520.00p 3,310.00p 3,405.00p 707
06/05/2022 3,520.00p 3,480.00p 3,410.00p 3,410.00p 16
05/05/2022 3,520.00p 3,500.80p 3,435.00p 3,435.00p 212
04/05/2022 3,520.00p 3,520.00p 3,412.00p 3,520.00p 606
03/05/2022 3,350.00p 3,542.00p 3,414.60p 3,455.00p 336
02/05/2022 3,350.00p 3,544.80p 3,350.00p 3,350.00p 681
29/04/2022 3,350.00p 3,544.80p 3,350.00p 3,350.00p 681
28/04/2022 3,500.00p 3,570.00p 3,420.90p 3,485.00p 1389
27/04/2022 3,270.00p 3,472.00p 3,385.00p 3,385.00p 27
26/04/2022 3,270.00p 3,376.00p 3,334.00p 3,375.00p 243
25/04/2022 3,270.00p 3,475.00p 3,300.00p 3,385.00p 377
22/04/2022 3,270.00p 3,476.90p 3,385.00p 3,385.00p 1216
21/04/2022 3,270.00p 3,400.00p 3,270.00p 3,270.00p 519
20/04/2022 3,500.00p 3,476.90p 3,385.00p 3,385.00p 11
19/04/2022 3,500.00p 3,478.00p 3,385.00p 3,385.00p 1450
18/04/2022 3,500.00p 3,500.00p 3,300.00p 3,500.00p 750
15/04/2022 3,500.00p 3,500.00p 3,300.00p 3,500.00p 750
14/04/2022 3,500.00p 3,500.00p 3,300.00p 3,500.00p 750
13/04/2022 3,340.00p 3,460.00p 3,385.00p 3,385.00p 1
12/04/2022 3,340.00p 3,442.00p 3,360.00p 3,365.00p 29
11/04/2022 3,340.00p 3,440.00p 3,300.00p 3,375.00p 331
08/04/2022 3,500.00p 3,500.00p 3,375.00p 3,375.00p 187
07/04/2022 3,270.00p 3,440.00p 3,270.00p 3,270.00p 233
06/04/2022 3,430.00p 3,470.50p 3,374.00p 3,380.00p 2456
05/04/2022 3,360.00p 3,511.00p 3,360.00p 3,415.00p 1172
04/04/2022 3,240.00p 3,540.00p 3,210.00p 3,490.00p 6331
01/04/2022 3,490.00p 3,490.00p 3,255.00p 3,340.00p 1226
31/03/2022 3,400.00p 3,485.00p 3,380.00p 3,400.00p 892
30/03/2022 3,380.00p 3,430.00p 3,309.00p 3,355.00p 1530
29/03/2022 3,380.00p 3,412.00p 3,356.80p 3,375.00p 2595
28/03/2022 3,380.00p 3,410.00p 3,220.00p 3,335.00p 1393
25/03/2022 3,380.00p 3,400.00p 3,263.64p 3,400.00p 1620
24/03/2022 3,340.00p 3,367.00p 3,277.33p 3,310.00p 176
23/03/2022 3,340.00p 3,380.00p 3,240.00p 3,380.00p 909
22/03/2022 3,260.00p 3,275.00p 3,250.00p 3,250.00p 0
21/03/2022 3,260.00p 3,275.00p 3,200.00p 3,275.00p 3148
18/03/2022 3,200.00p 3,203.99p 3,010.00p 3,200.00p 1498
17/03/2022 3,200.00p 3,200.00p 3,094.00p 3,200.00p 1148
16/03/2022 3,220.00p 3,250.00p 3,125.00p 3,125.00p 65
15/03/2022 3,200.00p 3,200.00p 3,040.00p 3,100.00p 743
14/03/2022 3,010.00p 3,195.00p 3,009.67p 3,075.00p 1899
11/03/2022 3,020.00p 3,000.00p 2,894.18p 2,925.00p 1149
10/03/2022 3,020.00p 2,880.00p 2,870.80p 2,880.00p 514
09/03/2022 3,020.00p 3,020.00p 2,873.00p 3,020.00p 408
08/03/2022 2,890.00p 2,960.00p 2,764.00p 2,920.00p 2633
07/03/2022 2,780.00p 2,814.84p 2,611.57p 2,800.00p 8300
04/03/2022 2,810.00p 3,020.00p 2,657.82p 2,910.00p 4529
03/03/2022 2,920.00p 3,087.21p 2,910.00p 2,915.00p 708
02/03/2022 3,010.00p 3,134.80p 2,996.00p 3,035.00p 1840
01/03/2022 3,050.00p 3,163.00p 3,100.00p 3,100.00p 157
28/02/2022 3,050.00p 3,129.50p 3,040.00p 3,115.00p 2811
25/02/2022 3,100.00p 3,135.00p 3,070.00p 3,135.00p 0
24/02/2022 3,100.00p 3,100.00p 3,065.40p 3,070.00p 281
23/02/2022 3,250.00p 3,177.00p 3,067.20p 3,085.00p 377
22/02/2022 3,250.00p 3,130.00p 3,100.00p 3,130.00p 2000
21/02/2022 3,250.00p 3,140.00p 3,100.00p 3,140.00p 0
18/02/2022 3,250.00p 3,118.80p 3,085.20p 3,100.00p 455
17/02/2022 3,250.00p 3,250.00p 3,060.00p 3,150.00p 8
16/02/2022 3,110.00p 3,238.00p 3,185.00p 3,185.00p 244
15/02/2022 3,110.00p 3,170.00p 3,063.99p 3,145.00p 1189
14/02/2022 3,110.00p 3,173.00p 3,060.00p 3,110.00p 2280
11/02/2022 3,290.00p 3,175.00p 3,110.00p 3,175.00p 2200
10/02/2022 3,290.00p 3,290.00p 3,137.00p 3,250.00p 1716
09/02/2022 3,290.00p 3,293.23p 3,215.00p 3,215.00p 100
08/02/2022 3,290.00p 3,276.80p 3,209.23p 3,230.00p 392
07/02/2022 3,290.00p 3,272.00p 3,187.70p 3,200.00p 92
04/02/2022 3,290.00p 3,299.00p 3,200.00p 3,200.00p 430
03/02/2022 3,290.00p 3,321.20p 3,200.00p 3,245.00p 839
02/02/2022 3,210.00p 3,293.50p 3,210.00p 3,230.00p 967
01/02/2022 3,190.00p 3,190.00p 3,100.00p 3,100.00p 611
31/01/2022 3,150.00p 3,200.00p 3,140.00p 3,140.00p 535
28/01/2022 3,150.00p 3,190.00p 3,093.30p 3,160.00p 733
27/01/2022 3,030.00p 3,092.00p 2,970.00p 3,085.00p 572
26/01/2022 3,030.00p 3,125.00p 3,027.50p 3,065.00p 568
25/01/2022 3,030.00p 3,127.40p 2,951.00p 3,035.00p 693
24/01/2022 3,030.00p 3,200.00p 2,930.00p 3,030.00p 3249
21/01/2022 3,170.00p 3,220.40p 3,073.00p 3,100.00p 2512
20/01/2022 3,200.00p 3,310.00p 3,160.00p 3,240.00p 311
19/01/2022 3,200.00p 3,290.00p 3,200.00p 3,200.00p 727
18/01/2022 3,300.00p 3,300.00p 3,238.10p 3,300.00p 661
17/01/2022 3,200.00p 3,281.00p 3,200.00p 3,250.00p 1190
14/01/2022 3,200.00p 3,285.00p 3,250.00p 3,250.00p 645
13/01/2022 3,200.00p 3,266.00p 3,200.00p 3,200.00p 1295
12/01/2022 3,250.00p 3,272.90p 3,237.80p 3,250.00p 121
10/01/2022 3,180.00p 3,278.30p 3,235.00p 3,250.00p 1219
07/01/2022 3,180.00p 3,250.00p 3,191.00p 3,250.00p 5
06/01/2022 3,180.00p 3,290.00p 3,173.65p 3,240.00p 546
05/01/2022 3,190.00p 3,245.00p 3,190.00p 3,245.00p 1000
04/01/2022 3,300.00p 3,300.00p 3,171.20p 3,230.00p 2496
31/12/2021 3,200.00p 3,240.00p 3,170.40p 3,230.00p 1397
30/12/2021 3,160.00p 3,240.00p 3,150.00p 3,230.00p 949
29/12/2021 3,140.00p 3,245.66p 3,150.00p 3,220.00p 533
24/12/2021 3,140.00p 3,225.00p 3,157.50p 3,225.00p 29
23/12/2021 3,140.00p 3,238.52p 3,150.00p 3,200.00p 397
22/12/2021 3,140.00p 3,247.10p 3,130.00p 3,215.00p 293
21/12/2021 3,140.00p 3,250.00p 3,110.00p 3,120.00p 536
20/12/2021 3,070.00p 3,140.00p 3,054.50p 3,100.00p 920
17/12/2021 3,180.00p 3,180.00p 3,031.80p 3,100.00p 2049
16/12/2021 3,070.00p 3,180.00p 2,970.00p 3,105.00p 3038
15/12/2021 3,400.00p 3,449.80p 3,080.00p 3,135.00p 7189
14/12/2021 3,540.00p 3,540.00p 3,430.00p 3,460.00p 7655
13/12/2021 3,550.00p 3,550.00p 3,510.00p 3,550.00p 582
10/12/2021 3,460.00p 3,515.00p 3,504.50p 3,515.00p 300
09/12/2021 3,460.00p 3,515.00p 3,510.00p 3,515.00p 1066
08/12/2021 3,460.00p 3,515.00p 3,493.00p 3,515.00p 942
07/12/2021 3,460.00p 3,504.50p 3,439.60p 3,450.00p 212
06/12/2021 3,460.00p 3,515.00p 3,431.00p 3,465.00p 649
03/12/2021 3,460.00p 3,470.00p 3,400.00p 3,430.00p 1476
02/12/2021 3,480.00p 3,480.00p 3,463.00p 3,480.00p 1510
01/12/2021 3,410.00p 3,488.40p 3,425.00p 3,455.00p 3630
30/11/2021 3,410.00p 3,485.50p 3,410.00p 3,410.00p 1850
29/11/2021 3,380.00p 3,578.00p 3,380.00p 3,460.00p 3737
26/11/2021 3,510.00p 3,579.00p 3,273.20p 3,435.00p 9465
25/11/2021 3,510.00p 3,585.00p 3,510.00p 3,585.00p 257
24/11/2021 3,510.00p 3,585.00p 3,510.00p 3,585.00p 9
23/11/2021 3,510.00p 3,670.00p 3,510.00p 3,530.00p 703
22/11/2021 3,510.00p 3,625.00p 3,625.00p 3,625.00p 0
19/11/2021 3,510.00p 3,670.08p 3,557.00p 3,625.00p 546
18/11/2021 3,510.00p 3,670.00p 3,556.00p 3,625.00p 339
17/11/2021 3,510.00p 3,678.00p 3,556.00p 3,625.00p 768
16/11/2021 3,510.00p 3,644.00p 3,510.00p 3,550.00p 292
15/11/2021 3,510.00p 3,655.00p 3,500.00p 3,600.00p 1029
12/11/2021 3,510.00p 3,625.00p 3,500.00p 3,625.00p 3368
11/11/2021 3,560.00p 3,740.00p 3,530.00p 3,590.00p 4180
10/11/2021 3,750.00p 3,750.00p 3,650.00p 3,650.00p 0
09/11/2021 3,750.00p 3,750.00p 3,684.00p 3,750.00p 1116
08/11/2021 3,700.00p 3,711.50p 3,640.00p 3,680.00p 569
05/11/2021 3,700.00p 3,728.50p 3,630.00p 3,630.00p 66
04/11/2021 3,700.00p 3,750.00p 3,630.00p 3,630.00p 643
03/11/2021 3,700.00p 3,700.00p 3,610.00p 3,700.00p 355
02/11/2021 3,640.00p 3,681.00p 3,586.00p 3,605.00p 1135
01/11/2021 3,640.00p 3,660.00p 3,591.00p 3,640.00p 803
29/10/2021 3,560.00p 3,670.00p 3,520.00p 3,670.00p 996
28/10/2021 3,600.00p 3,680.00p 3,500.00p 3,600.00p 6971
27/10/2021 3,700.00p 3,700.00p 3,580.00p 3,580.00p 2025
26/10/2021 3,780.00p 3,780.00p 3,656.00p 3,780.00p 879
25/10/2021 3,680.00p 3,800.00p 3,632.00p 3,705.00p 3136
22/10/2021 3,680.00p 3,680.00p 3,531.50p 3,540.00p 881
21/10/2021 3,420.00p 3,640.00p 3,470.00p 3,585.00p 1373
20/10/2021 3,420.00p 3,540.00p 3,420.00p 3,540.00p 2411
19/10/2021 3,420.00p 3,540.00p 3,433.00p 3,470.00p 288
18/10/2021 3,420.00p 3,640.00p 3,420.00p 3,520.00p 2582
15/10/2021 3,550.00p 3,720.00p 3,500.00p 3,500.00p 1040
14/10/2021 3,700.00p 3,675.00p 3,545.00p 3,650.00p 423

*Close Price adjusted for both dividends and splits