Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/03/2019 2,888.80p 2,888.80p 2,760.00p 2,790.00p 66
25/03/2019 2,888.80p 2,888.80p 2,870.00p 2,870.00p 17
22/03/2019 2,800.00p 2,870.00p 2,800.00p 2,870.00p 2
21/03/2019 2,883.60p 2,883.60p 2,860.00p 2,860.00p 49
20/03/2019 2,820.00p 2,830.00p 2,820.00p 2,830.00p 24
19/03/2019 2,820.00p 2,917.60p 2,760.00p 2,830.00p 1800
18/03/2019 2,919.20p 2,919.20p 2,900.00p 2,900.00p 110
15/03/2019 2,880.00p 2,919.20p 2,860.00p 2,910.00p 1923
14/03/2019 2,860.00p 2,910.00p 2,860.00p 2,910.00p 181
13/03/2019 2,903.60p 2,930.00p 2,903.60p 2,930.00p 250
12/03/2019 2,920.00p 2,950.00p 2,920.00p 2,950.00p 540
11/03/2019 2,920.00p 2,930.00p 2,920.00p 2,930.00p 30
08/03/2019 2,900.00p 2,995.20p 2,900.00p 2,930.00p 198
07/03/2019 2,980.00p 3,000.00p 2,948.40p 3,000.00p 784
06/03/2019 2,940.00p 2,960.00p 2,940.00p 2,960.00p 336
05/03/2019 2,980.00p 3,010.00p 2,948.40p 3,010.00p 815
04/03/2019 2,940.00p 2,976.40p 2,940.00p 2,950.00p 448
01/03/2019 3,000.00p 3,050.00p 2,940.00p 2,990.00p 6384
28/02/2019 3,060.00p 3,060.00p 3,000.00p 3,000.00p 579
27/02/2019 2,960.00p 3,040.00p 2,960.00p 2,980.00p 666
26/02/2019 2,980.00p 3,070.40p 2,921.60p 2,960.00p 743
25/02/2019 3,060.00p 3,060.00p 2,940.00p 2,990.00p 567
22/02/2019 2,960.00p 3,010.00p 2,940.00p 3,010.00p 16405
21/02/2019 3,080.00p 3,080.00p 2,960.00p 3,010.00p 410
20/02/2019 3,000.00p 3,080.00p 3,000.00p 3,040.00p 2258
19/02/2019 2,960.00p 3,000.00p 2,959.20p 3,000.00p 2341
18/02/2019 3,078.80p 3,078.80p 2,976.00p 3,010.00p 410
15/02/2019 2,960.00p 3,058.80p 2,959.20p 3,000.00p 810
14/02/2019 3,080.00p 3,080.00p 3,040.00p 3,040.00p 623
13/02/2019 3,020.00p 3,020.00p 2,956.80p 3,010.00p 252
12/02/2019 2,960.00p 3,000.00p 2,900.00p 2,960.00p 905
11/02/2019 2,800.00p 2,957.20p 2,800.00p 2,880.00p 430
08/02/2019 2,800.00p 2,937.60p 2,800.00p 2,820.00p 10230
07/02/2019 2,876.80p 2,876.80p 2,800.00p 2,800.00p 485
06/02/2019 2,820.00p 2,820.00p 2,767.20p 2,770.00p 1043
05/02/2019 2,714.40p 2,790.00p 2,714.40p 2,790.00p 446
04/02/2019 2,800.00p 2,819.60p 2,714.40p 2,720.00p 1114
01/02/2019 2,740.00p 2,797.20p 2,679.20p 2,720.00p 20986
31/01/2019 2,580.00p 2,736.40p 2,576.80p 2,600.00p 1077
30/01/2019 2,580.00p 2,580.00p 2,400.00p 2,530.00p 1233
29/01/2019 2,526.00p 2,526.00p 2,470.00p 2,470.00p 109
28/01/2019 2,440.00p 2,526.80p 2,400.00p 2,440.00p 379
25/01/2019 2,540.00p 2,540.00p 2,415.40p 2,470.00p 354
24/01/2019 2,427.20p 2,528.00p 2,427.20p 2,480.00p 115
23/01/2019 2,517.60p 2,517.60p 2,470.00p 2,470.00p 299
22/01/2019 2,400.00p 2,517.60p 2,400.00p 2,470.00p 189
21/01/2019 2,460.00p 2,484.00p 2,460.00p 2,460.00p 1072
18/01/2019 2,475.00p 2,475.00p 2,450.00p 2,450.00p 256
17/01/2019 2,400.00p 2,475.00p 2,380.00p 2,440.00p 1120
16/01/2019 2,420.00p 2,439.60p 2,400.40p 2,420.00p 1867
15/01/2019 2,460.00p 2,520.00p 2,400.00p 2,430.00p 7278
14/01/2019 2,480.00p 2,510.00p 2,440.00p 2,440.00p 0
11/01/2019 2,480.00p 2,523.20p 2,420.00p 2,510.00p 2814
10/01/2019 2,440.00p 2,506.00p 2,400.00p 2,450.00p 671
09/01/2019 2,400.00p 2,531.20p 2,400.00p 2,460.00p 1405
08/01/2019 2,460.00p 2,503.33p 2,400.00p 2,470.00p 1067
07/01/2019 2,400.00p 2,476.00p 2,380.00p 2,430.00p 1806
04/01/2019 2,460.00p 2,460.00p 2,300.00p 2,370.00p 8782
03/01/2019 2,460.00p 2,500.00p 2,400.00p 2,460.00p 4931
02/01/2019 2,500.00p 2,565.60p 2,500.00p 2,530.00p 1258
31/12/2018 2,500.00p 2,520.00p 2,500.00p 2,520.00p 690
28/12/2018 2,500.00p 2,537.60p 2,440.00p 2,490.00p 1827
27/12/2018 2,520.00p 2,580.00p 2,520.00p 2,540.00p 405
24/12/2018 2,560.00p 2,612.80p 2,500.00p 2,570.00p 521
21/12/2018 2,560.00p 2,597.60p 2,560.00p 2,580.00p 311
20/12/2018 2,640.00p 2,640.00p 2,560.00p 2,580.00p 1668
19/12/2018 2,700.00p 2,700.00p 2,640.00p 2,640.00p 1558
18/12/2018 2,700.00p 2,765.00p 2,680.00p 2,680.00p 7420
17/12/2018 2,740.00p 2,770.20p 2,700.00p 2,710.00p 1129
14/12/2018 2,700.00p 2,780.00p 2,700.00p 2,740.00p 741
13/12/2018 2,600.00p 2,744.00p 2,600.00p 2,700.00p 304
12/12/2018 2,600.00p 2,700.80p 2,600.00p 2,670.00p 519
11/12/2018 2,600.00p 2,700.80p 2,600.00p 2,670.00p 533
10/12/2018 2,600.00p 2,670.00p 2,580.00p 2,580.00p 1204
07/12/2018 2,580.00p 2,652.00p 2,580.00p 2,620.00p 690
06/12/2018 2,600.00p 2,715.20p 2,600.00p 2,680.00p 288
05/12/2018 2,680.00p 2,680.00p 2,620.00p 2,680.00p 805
04/12/2018 2,620.00p 2,680.00p 2,620.00p 2,680.00p 103
03/12/2018 2,680.00p 2,750.00p 2,615.00p 2,730.00p 419
30/11/2018 2,660.00p 2,717.60p 2,600.00p 2,670.00p 124
29/11/2018 2,660.00p 2,720.00p 2,660.00p 2,720.00p 6
28/11/2018 2,660.00p 2,743.60p 2,660.00p 2,720.00p 188
27/11/2018 2,660.00p 2,738.40p 2,620.00p 2,700.00p 590
26/11/2018 2,680.00p 2,690.00p 2,680.00p 2,680.00p 0
23/11/2018 2,680.00p 2,690.00p 2,660.00p 2,690.00p 309
22/11/2018 2,660.00p 2,778.40p 2,660.00p 2,740.00p 470
21/11/2018 2,740.00p 2,778.40p 2,640.00p 2,660.00p 2153
20/11/2018 2,680.00p 2,806.00p 2,640.00p 2,730.00p 1575
19/11/2018 2,740.00p 2,833.60p 2,680.00p 2,740.00p 2237
16/11/2018 2,740.00p 2,790.00p 2,740.00p 2,790.00p 3
15/11/2018 2,760.00p 2,780.00p 2,760.00p 2,780.00p 3
14/11/2018 2,800.00p 2,840.00p 2,780.00p 2,810.00p 2911
13/11/2018 2,820.00p 2,908.80p 2,760.00p 2,790.00p 519
12/11/2018 2,820.00p 2,940.00p 2,800.00p 2,800.00p 2379
09/11/2018 2,780.00p 2,800.00p 2,740.00p 2,780.00p 2118
08/11/2018 2,680.00p 2,860.00p 2,680.00p 2,740.00p 6856
07/11/2018 2,620.00p 2,640.00p 2,568.00p 2,640.00p 206
06/11/2018 2,540.00p 2,635.00p 2,540.00p 2,600.00p 63
05/11/2018 2,600.00p 2,630.00p 2,540.00p 2,540.00p 3263
02/11/2018 2,580.00p 2,600.00p 2,500.00p 2,520.00p 4614
01/11/2018 2,540.00p 2,575.20p 2,500.00p 2,540.00p 1847
31/10/2018 2,565.00p 2,565.00p 2,540.00p 2,540.00p 391
30/10/2018 2,500.00p 2,560.80p 2,500.00p 2,540.00p 1151
29/10/2018 2,500.00p 2,573.60p 2,500.00p 2,540.00p 7074
26/10/2018 2,480.00p 2,553.60p 2,480.00p 2,510.00p 2423
25/10/2018 2,460.00p 2,560.00p 2,460.00p 2,520.00p 461
24/10/2018 2,480.00p 2,538.40p 2,460.00p 2,520.00p 1219
23/10/2018 2,560.00p 2,560.00p 2,460.00p 2,510.00p 743
22/10/2018 2,700.00p 2,800.40p 2,560.00p 2,600.00p 1669
19/10/2018 2,720.00p 2,720.00p 2,700.00p 2,710.00p 186
18/10/2018 2,720.00p 2,780.00p 2,700.00p 2,780.00p 73
17/10/2018 2,740.00p 2,810.00p 2,740.00p 2,780.00p 904
16/10/2018 2,720.00p 2,816.00p 2,720.00p 2,780.00p 787
15/10/2018 2,740.00p 2,816.13p 2,740.00p 2,790.00p 233
12/10/2018 2,700.00p 2,790.00p 2,700.00p 2,760.00p 794
11/10/2018 2,740.00p 2,825.00p 2,700.00p 2,740.00p 1240
10/10/2018 2,820.00p 2,870.00p 2,760.00p 2,820.00p 1035
09/10/2018 2,800.00p 2,937.60p 2,800.00p 2,870.00p 1215
08/10/2018 2,920.00p 2,960.00p 2,800.00p 2,850.00p 2375
05/10/2018 2,880.00p 2,963.20p 2,830.00p 2,920.00p 135
04/10/2018 2,880.00p 2,940.00p 2,840.00p 2,870.00p 1594
03/10/2018 2,860.00p 2,860.00p 2,720.80p 2,810.00p 1484
02/10/2018 2,800.00p 2,850.40p 2,720.00p 2,780.00p 1093
01/10/2018 2,780.00p 2,780.00p 2,680.00p 2,750.00p 1790
28/09/2018 2,780.00p 2,800.00p 2,720.00p 2,800.00p 536
27/09/2018 2,740.00p 2,760.00p 2,680.00p 2,760.00p 1115
26/09/2018 2,738.80p 2,738.80p 2,680.00p 2,680.00p 145
25/09/2018 2,700.00p 2,700.00p 2,630.00p 2,680.00p 402
24/09/2018 2,700.00p 2,750.00p 2,620.00p 2,670.00p 715
21/09/2018 2,700.00p 2,710.00p 2,700.00p 2,710.00p 500
20/09/2018 2,660.00p 2,720.00p 2,710.00p 2,710.00p 0
19/09/2018 2,660.00p 2,734.80p 2,620.00p 2,720.00p 968
18/09/2018 2,677.60p 2,739.20p 2,677.60p 2,720.00p 351
17/09/2018 2,700.00p 2,719.40p 2,650.00p 2,700.00p 813
14/09/2018 2,640.00p 2,735.00p 2,640.00p 2,700.00p 1904
13/09/2018 2,620.00p 2,660.00p 2,600.00p 2,620.00p 4101
12/09/2018 2,625.00p 2,650.00p 2,625.00p 2,650.00p 20
11/09/2018 2,660.00p 2,700.00p 2,605.00p 2,650.00p 1477
10/09/2018 2,540.00p 2,668.00p 2,540.00p 2,630.00p 292
07/09/2018 2,660.00p 2,700.00p 2,640.00p 2,640.00p 1549
06/09/2018 2,560.00p 2,630.00p 2,549.00p 2,630.00p 1010
05/09/2018 2,621.60p 2,640.00p 2,600.00p 2,640.00p 130
04/09/2018 2,660.00p 2,698.80p 2,630.00p 2,630.00p 562
03/09/2018 2,640.00p 2,640.00p 2,561.60p 2,590.00p 916
31/08/2018 2,505.60p 2,600.00p 2,505.60p 2,550.00p 41
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

*Close Price adjusted for both dividends and splits