Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/08/2017 1,550.00p 1,584.50p 1,511.00p 1,584.50p 1705
22/08/2017 1,630.00p 1,630.00p 1,570.00p 1,570.00p 1000
21/08/2017 1,525.00p 1,567.00p 1,542.50p 1,567.00p 200
18/08/2017 1,525.00p 1,542.50p 1,525.00p 1,542.50p 500
17/08/2017 1,590.00p 1,592.50p 1,587.50p 1,592.50p 100
16/08/2017 1,590.00p 1,590.00p 1,587.50p 1,587.50p 0
15/08/2017 1,590.00p 1,590.00p 1,590.00p 1,590.00p 1
14/08/2017 1,525.00p 1,579.50p 1,562.50p 1,562.50p 0
11/08/2017 1,525.00p 1,579.50p 1,525.00p 1,579.50p 8
10/08/2017 1,599.00p 1,607.50p 1,599.00p 1,607.50p 500
09/08/2017 1,599.00p 1,599.00p 1,599.00p 1,599.00p 14
08/08/2017 1,525.00p 1,592.00p 1,530.00p 1,592.00p 1632
07/08/2017 1,525.00p 1,530.00p 1,525.00p 1,530.00p 202
04/08/2017 1,526.00p 1,594.50p 1,592.00p 1,592.00p 0
03/08/2017 1,526.00p 1,594.50p 1,525.00p 1,594.50p 303
02/08/2017 1,590.00p 1,592.50p 1,590.00p 1,592.50p 449
01/08/2017 1,550.00p 1,600.00p 1,592.50p 1,592.50p 0
31/07/2017 1,550.00p 1,600.00p 1,550.00p 1,600.00p 520
28/07/2017 1,550.00p 1,550.00p 1,550.00p 1,550.00p 495
27/07/2017 1,550.00p 1,550.00p 1,550.00p 1,550.00p 7
26/07/2017 1,600.00p 1,575.00p 1,562.50p 1,562.50p 173
25/07/2017 1,600.00p 1,600.00p 1,575.00p 1,575.00p 1
24/07/2017 1,550.00p 1,565.00p 1,550.00p 1,565.00p 249
21/07/2017 1,550.00p 1,577.50p 1,550.00p 1,577.50p 0
20/07/2017 1,550.00p 1,550.00p 1,550.00p 1,550.00p 11
19/07/2017 1,575.00p 1,575.00p 1,572.50p 1,572.50p 715
18/07/2017 1,575.00p 1,575.00p 1,575.00p 1,575.00p 1
17/07/2017 1,600.00p 1,600.00p 1,575.00p 1,586.00p 504
14/07/2017 1,606.00p 1,606.00p 1,602.00p 1,602.00p 675
13/07/2017 1,660.00p 1,640.00p 1,633.00p 1,633.00p 550
12/07/2017 1,660.00p 1,640.00p 1,632.50p 1,640.00p 600
11/07/2017 1,660.00p 1,632.50p 1,630.00p 1,632.50p 0
10/07/2017 1,660.00p 1,632.50p 1,630.00p 1,630.00p 0
07/07/2017 1,660.00p 1,660.00p 1,632.50p 1,632.50p 362
06/07/2017 1,660.00p 1,660.00p 1,660.00p 1,660.00p 2
05/07/2017 1,602.00p 1,602.00p 1,587.50p 1,587.50p 600
04/07/2017 1,603.00p 1,603.00p 1,587.50p 1,587.50p 400
03/07/2017 1,575.00p 1,610.00p 1,575.00p 1,610.00p 71
30/06/2017 1,602.00p 1,602.00p 1,575.00p 1,575.00p 2421
29/06/2017 1,610.00p 1,610.00p 1,580.00p 1,580.00p 2218
28/06/2017 1,604.00p 1,606.00p 1,575.00p 1,600.00p 4656
27/06/2017 1,602.00p 1,632.00p 1,631.50p 1,632.00p 0
26/06/2017 1,602.00p 1,631.50p 1,617.00p 1,631.50p 0
23/06/2017 1,602.00p 1,617.00p 1,602.00p 1,617.00p 800
22/06/2017 1,604.00p 1,604.00p 1,604.00p 1,604.00p 1105
21/06/2017 1,604.00p 1,604.00p 1,602.00p 1,602.00p 481
20/06/2017 1,659.00p 1,642.50p 1,611.00p 1,642.50p 0
19/06/2017 1,659.00p 1,659.00p 1,611.00p 1,611.00p 485
16/06/2017 1,659.00p 1,659.00p 1,644.50p 1,659.00p 583
15/06/2017 1,659.00p 1,659.00p 1,611.21p 1,629.50p 599
14/06/2017 1,630.00p 1,659.00p 1,625.00p 1,625.00p 1458
13/06/2017 1,655.00p 1,655.00p 1,614.63p 1,624.50p 855
12/06/2017 1,582.23p 1,625.50p 1,582.23p 1,625.50p 106
09/06/2017 1,650.00p 1,650.00p 1,604.50p 1,604.50p 11
08/06/2017 1,660.00p 1,660.00p 1,599.50p 1,599.50p 696
07/06/2017 1,570.71p 1,628.50p 1,628.00p 1,628.00p 0
06/06/2017 1,570.71p 1,628.50p 1,570.71p 1,628.50p 90
05/06/2017 1,600.00p 1,628.12p 1,600.00p 1,600.00p 578
02/06/2017 1,594.78p 1,614.00p 1,594.78p 1,614.00p 500
01/06/2017 1,581.00p 1,614.00p 1,580.00p 1,614.00p 1842
31/05/2017 1,600.00p 1,630.00p 1,590.00p 1,630.00p 28176
30/05/2017 1,600.00p 1,620.00p 1,584.06p 1,607.00p 2706
26/05/2017 1,598.00p 1,600.00p 1,547.00p 1,580.50p 5328
25/05/2017 1,576.00p 1,580.00p 1,555.00p 1,555.00p 1400
24/05/2017 1,600.00p 1,600.00p 1,527.48p 1,600.00p 532
23/05/2017 1,561.78p 1,563.00p 1,560.00p 1,562.50p 923
22/05/2017 1,600.00p 1,617.50p 1,575.00p 1,575.00p 2186
19/05/2017 1,582.77p 1,618.00p 1,582.77p 1,618.00p 102
18/05/2017 1,600.00p 1,615.00p 1,530.00p 1,530.00p 1039
17/05/2017 1,622.00p 1,622.00p 1,611.00p 1,611.00p 1226
16/05/2017 1,602.00p 1,613.00p 1,600.00p 1,602.00p 1411
15/05/2017 1,610.00p 1,617.00p 1,589.00p 1,589.00p 0
12/05/2017 1,610.00p 1,617.00p 1,610.00p 1,617.00p 170
11/05/2017 1,600.00p 1,619.00p 1,600.00p 1,619.00p 4
10/05/2017 1,605.00p 1,628.00p 1,605.00p 1,628.00p 183
09/05/2017 1,627.30p 1,627.30p 1,623.50p 1,623.50p 250
08/05/2017 1,645.00p 1,645.00p 1,601.00p 1,620.50p 330
05/05/2017 1,600.00p 1,643.00p 1,600.00p 1,643.00p 157
04/05/2017 1,640.00p 1,640.00p 1,600.00p 1,600.00p 937
03/05/2017 1,600.00p 1,600.00p 1,570.00p 1,590.00p 2458
02/05/2017 1,600.00p 1,600.00p 1,575.70p 1,600.00p 840
28/04/2017 1,570.00p 1,609.50p 1,570.00p 1,609.50p 474
27/04/2017 1,580.00p 1,599.00p 1,570.00p 1,570.00p 621
26/04/2017 1,550.00p 1,601.00p 1,550.00p 1,601.00p 1027
25/04/2017 1,531.00p 1,580.60p 1,510.00p 1,574.50p 4052
24/04/2017 1,540.00p 1,575.00p 1,540.00p 1,560.00p 3347
21/04/2017 1,580.59p 1,580.59p 1,563.26p 1,570.50p 26
20/04/2017 1,575.00p 1,576.00p 1,563.00p 1,563.00p 2513
19/04/2017 1,576.00p 1,576.00p 1,555.00p 1,562.50p 3235
18/04/2017 1,575.00p 1,575.00p 1,550.00p 1,567.50p 1018

*Close Price adjusted for both dividends and splits