Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2016 1,900.00p 2,008.00p 1,900.00p 2,008.00p 1435
30/06/2016 1,890.00p 1,919.50p 1,890.00p 1,890.00p 484
29/06/2016 1,975.00p 1,975.00p 1,905.00p 1,905.00p 101
28/06/2016 1,942.00p 1,942.00p 1,942.00p 1,942.00p 60
27/06/2016 2,000.00p 2,000.00p 1,930.94p 1,949.50p 133
24/06/2016 2,001.00p 2,022.77p 1,932.39p 1,972.50p 3596
23/06/2016 2,050.00p 2,050.00p 2,020.52p 2,050.00p 2117
22/06/2016 2,001.00p 2,037.75p 2,001.00p 2,001.00p 2129
21/06/2016 1,974.00p 2,020.10p 1,940.25p 1,948.00p 1507
20/06/2016 2,025.00p 2,025.00p 1,950.00p 2,025.00p 1566
17/06/2016 1,950.00p 2,110.00p 1,923.00p 2,110.00p 4826
16/06/2016 1,970.00p 1,970.00p 1,950.00p 1,950.00p 288
15/06/2016 1,970.00p 2,000.00p 1,950.00p 2,000.00p 934
14/06/2016 1,950.00p 1,975.00p 1,950.00p 1,955.00p 849
13/06/2016 1,950.00p 1,970.00p 1,950.00p 1,970.00p 941
10/06/2016 2,000.00p 2,012.50p 2,000.00p 2,012.50p 1332
09/06/2016 2,000.00p 2,056.25p 2,000.00p 2,037.50p 867
08/06/2016 2,000.00p 2,000.00p 1,987.00p 2,000.00p 629
07/06/2016 1,987.00p 1,987.00p 1,975.00p 1,975.00p 250
06/06/2016 2,000.00p 2,000.00p 1,950.00p 2,000.00p 1703
03/06/2016 1,950.00p 1,987.50p 1,950.00p 1,975.00p 723
02/06/2016 1,950.00p 1,950.00p 1,950.00p 1,950.00p 274
01/06/2016 1,955.00p 2,000.00p 1,942.15p 1,967.50p 1543
31/05/2016 1,960.00p 1,965.00p 1,960.00p 1,965.00p 1021
27/05/2016 1,937.70p 1,965.00p 1,952.50p 1,952.50p 0
26/05/2016 1,937.70p 1,965.00p 1,937.70p 1,965.00p 63
25/05/2016 1,951.00p 1,975.00p 1,951.00p 1,951.00p 3503
24/05/2016 1,955.20p 1,992.00p 1,955.20p 1,975.00p 337
23/05/2016 1,987.50p 1,987.50p 1,975.00p 1,975.00p 120
20/05/2016 2,000.00p 2,000.00p 1,987.50p 2,000.00p 5
19/05/2016 1,950.00p 1,987.00p 1,950.00p 1,950.00p 1123
18/05/2016 2,024.00p 2,000.00p 2,000.00p 2,000.00p 0
17/05/2016 2,024.00p 2,024.00p 2,000.00p 2,000.00p 98
16/05/2016 2,050.00p 2,050.00p 2,007.00p 2,050.00p 163
13/05/2016 1,950.00p 2,050.00p 1,950.00p 2,025.00p 323
12/05/2016 1,950.00p 2,080.00p 1,950.00p 1,955.00p 2790
11/05/2016 1,993.00p 1,993.00p 1,993.00p 1,993.00p 69
10/05/2016 2,030.00p 2,030.00p 1,955.00p 1,990.00p 721
09/05/2016 2,047.50p 2,065.00p 2,047.50p 2,065.00p 741
06/05/2016 2,034.20p 2,065.00p 2,034.20p 2,065.00p 706
05/05/2016 2,048.20p 2,055.00p 2,048.20p 2,052.50p 300
04/05/2016 2,099.00p 2,099.00p 2,053.14p 2,055.00p 267
03/05/2016 2,095.00p 2,125.00p 2,050.00p 2,125.00p 2562
29/04/2016 2,147.60p 2,090.00p 2,090.00p 2,090.00p 0
28/04/2016 2,147.60p 2,147.60p 2,090.00p 2,090.00p 150
27/04/2016 2,150.00p 2,150.00p 2,061.20p 2,150.00p 138
26/04/2016 2,150.00p 2,150.00p 2,063.28p 2,150.00p 1144
25/04/2016 2,143.00p 2,075.50p 2,075.00p 2,075.00p 0
22/04/2016 2,143.00p 2,143.00p 2,075.50p 2,075.50p 201
21/04/2016 2,080.00p 2,108.00p 2,028.20p 2,041.50p 1178
20/04/2016 2,050.00p 2,050.00p 1,979.65p 2,050.00p 205
19/04/2016 2,000.00p 2,009.06p 1,999.00p 2,000.00p 615
18/04/2016 1,974.00p 2,000.00p 1,941.00p 1,972.50p 2434
15/04/2016 1,928.80p 1,965.00p 1,928.80p 1,965.00p 591
14/04/2016 1,947.00p 1,973.12p 1,947.00p 1,947.00p 376
13/04/2016 1,920.00p 1,972.92p 1,920.00p 1,947.00p 1598
12/04/2016 1,973.00p 1,974.00p 1,947.00p 1,947.00p 3251
11/04/2016 1,963.00p 1,972.53p 1,941.00p 1,957.50p 1787
08/04/2016 1,963.52p 1,971.36p 1,941.00p 1,952.00p 356
07/04/2016 1,968.00p 1,968.00p 1,950.00p 1,952.00p 1722
06/04/2016 1,980.00p 1,980.00p 1,955.00p 1,955.00p 557
05/04/2016 1,998.00p 1,998.00p 1,975.00p 1,975.00p 2373
04/04/2016 1,997.00p 1,998.50p 1,952.15p 1,998.50p 1985
01/04/2016 1,950.00p 1,975.00p 1,950.00p 1,975.00p 3
31/03/2016 1,975.00p 1,980.00p 1,935.00p 1,980.00p 1860
30/03/2016 1,950.00p 1,955.00p 1,930.00p 1,955.00p 998
29/03/2016 2,000.00p 2,000.00p 1,964.00p 1,975.00p 366
24/03/2016 1,951.00p 2,050.00p 1,951.00p 1,951.00p 2140
23/03/2016 2,030.00p 2,050.00p 1,987.50p 1,987.50p 810
22/03/2016 2,010.00p 2,025.00p 2,010.00p 2,017.50p 3008
21/03/2016 1,875.00p 2,025.00p 1,875.00p 2,007.50p 1401
18/03/2016 1,900.00p 1,931.45p 1,900.00p 1,925.00p 4171
17/03/2016 1,675.00p 1,898.00p 1,675.00p 1,850.00p 2578
16/03/2016 1,550.00p 1,580.00p 1,548.50p 1,580.00p 484
15/03/2016 1,625.00p 1,625.00p 1,500.00p 1,525.00p 1579
14/03/2016 1,625.00p 1,625.00p 1,580.00p 1,580.00p 130
11/03/2016 1,625.00p 1,625.00p 1,525.00p 1,625.00p 1229
10/03/2016 1,512.30p 1,620.00p 1,512.30p 1,567.50p 356
09/03/2016 1,620.00p 1,620.00p 1,619.25p 1,620.00p 186
08/03/2016 1,600.00p 1,625.00p 1,539.90p 1,625.00p 1266
07/03/2016 1,490.00p 1,586.70p 1,460.00p 1,564.00p 4689
04/03/2016 1,495.00p 1,495.00p 1,430.00p 1,495.00p 2623
03/03/2016 1,430.00p 1,500.00p 1,430.00p 1,500.00p 309
02/03/2016 1,435.00p 1,475.00p 1,435.00p 1,435.00p 1850
01/03/2016 1,444.00p 1,478.33p 1,444.00p 1,444.00p 529
29/02/2016 1,440.00p 1,440.00p 1,440.00p 1,440.00p 85
26/02/2016 1,480.00p 1,486.50p 1,440.00p 1,482.50p 1021
25/02/2016 1,440.00p 1,440.00p 1,440.00p 1,440.00p 79
24/02/2016 1,440.00p 1,440.00p 1,440.00p 1,440.00p 24
23/02/2016 1,476.00p 1,500.00p 1,476.00p 1,482.50p 251
22/02/2016 1,450.00p 1,507.92p 1,450.00p 1,453.00p 383
19/02/2016 1,550.00p 1,550.00p 1,512.50p 1,512.50p 917
18/02/2016 1,550.00p 1,600.00p 1,457.50p 1,530.00p 2595
17/02/2016 1,459.00p 1,532.50p 1,450.00p 1,525.00p 441
16/02/2016 1,600.00p 1,600.00p 1,490.00p 1,532.50p 774
15/02/2016 1,525.00p 1,563.00p 1,506.00p 1,525.00p 319
12/02/2016 1,600.00p 1,600.00p 1,500.00p 1,503.00p 1301
11/02/2016 1,600.00p 1,600.00p 1,505.00p 1,600.00p 104
10/02/2016 1,595.00p 1,595.00p 1,500.00p 1,595.00p 861
09/02/2016 1,500.00p 1,555.29p 1,500.00p 1,500.00p 1925
08/02/2016 1,550.00p 1,600.00p 1,410.00p 1,525.00p 3803
05/02/2016 1,595.00p 1,602.50p 1,570.00p 1,587.50p 439
04/02/2016 1,638.00p 1,638.00p 1,591.30p 1,617.50p 201
03/02/2016 1,663.00p 1,663.00p 1,590.00p 1,590.00p 474
02/02/2016 1,700.00p 1,700.00p 1,681.50p 1,681.50p 159
01/02/2016 1,725.00p 1,725.00p 1,666.10p 1,694.00p 402
29/01/2016 1,745.00p 1,745.00p 1,745.00p 1,745.00p 38
28/01/2016 1,750.00p 1,750.00p 1,670.00p 1,698.00p 313
27/01/2016 1,661.00p 1,661.00p 1,661.00p 1,661.00p 41
26/01/2016 1,725.00p 1,705.50p 1,667.00p 1,705.50p 0
25/01/2016 1,725.00p 1,725.00p 1,667.00p 1,667.00p 1709
22/01/2016 1,667.00p 1,710.16p 1,667.00p 1,708.50p 213
21/01/2016 1,661.00p 1,705.50p 1,661.00p 1,705.50p 25
20/01/2016 1,650.00p 1,687.50p 1,650.00p 1,687.50p 0
19/01/2016 1,650.00p 1,720.00p 1,650.00p 1,650.00p 526
18/01/2016 1,658.10p 1,717.50p 1,682.00p 1,682.00p 0
15/01/2016 1,658.10p 1,717.50p 1,658.10p 1,717.50p 5
14/01/2016 1,750.00p 1,750.00p 1,650.00p 1,650.00p 139
13/01/2016 1,710.00p 1,710.00p 1,650.00p 1,710.00p 1165
12/01/2016 1,684.00p 1,712.50p 1,684.00p 1,712.50p 117
11/01/2016 1,703.00p 1,751.60p 1,670.00p 1,703.00p 851
08/01/2016 1,750.00p 1,750.00p 1,700.00p 1,700.00p 0
07/01/2016 1,750.00p 1,750.00p 1,683.08p 1,750.00p 436
06/01/2016 1,780.00p 1,790.00p 1,717.58p 1,753.00p 1884
05/01/2016 1,787.20p 1,840.00p 1,815.00p 1,840.00p 0
04/01/2016 1,787.20p 1,840.00p 1,780.00p 1,815.00p 950
31/12/2015 1,780.00p 1,840.00p 1,840.00p 1,840.00p 0
30/12/2015 1,780.00p 1,868.80p 1,780.00p 1,840.00p 278
29/12/2015 1,800.00p 1,800.00p 1,780.00p 1,780.00p 104
24/12/2015 1,820.00p 1,900.00p 1,820.00p 1,855.00p 480
23/12/2015 1,800.00p 1,815.00p 1,728.00p 1,800.00p 2836
22/12/2015 1,650.00p 1,755.00p 1,629.00p 1,755.00p 2881
21/12/2015 1,720.00p 1,750.00p 1,675.00p 1,675.00p 3954
18/12/2015 1,840.00p 1,850.00p 1,715.64p 1,720.00p 9238
17/12/2015 2,000.00p 2,000.00p 1,925.00p 1,940.00p 1407
16/12/2015 2,000.00p 2,024.29p 1,940.00p 2,000.00p 1839
15/12/2015 1,968.50p 1,974.50p 1,967.50p 1,974.50p 345
14/12/2015 1,950.00p 1,995.82p 1,884.07p 1,967.50p 921
11/12/2015 2,029.00p 2,029.00p 1,975.00p 1,990.00p 481
10/12/2015 1,901.24p 1,979.50p 1,901.24p 1,979.50p 187
09/12/2015 1,925.00p 2,001.51p 1,925.00p 1,955.00p 675
08/12/2015 1,975.00p 2,000.00p 1,925.00p 1,977.00p 1010
07/12/2015 2,003.00p 2,080.00p 1,975.00p 1,975.00p 1222
04/12/2015 2,093.75p 2,093.75p 2,060.00p 2,063.50p 646
03/12/2015 2,000.00p 2,038.00p 2,000.00p 2,038.00p 200
02/12/2015 2,060.00p 2,105.50p 2,000.00p 2,050.00p 1313
01/12/2015 2,060.00p 2,094.56p 2,025.00p 2,076.00p 4242
30/11/2015 2,077.50p 2,137.50p 2,075.00p 2,087.50p 506
27/11/2015 2,100.00p 2,200.00p 2,080.00p 2,137.50p 819
26/11/2015 2,200.00p 2,215.00p 2,200.00p 2,215.00p 410
25/11/2015 2,201.00p 2,240.00p 2,201.00p 2,240.00p 1655
24/11/2015 2,280.00p 2,280.00p 2,240.50p 2,240.50p 2
23/11/2015 2,242.00p 2,259.46p 2,242.00p 2,242.00p 522
20/11/2015 2,201.00p 2,240.50p 2,240.50p 2,240.50p 0
19/11/2015 2,201.00p 2,259.25p 2,201.00p 2,240.50p 2838
18/11/2015 2,200.00p 2,237.50p 2,145.73p 2,237.50p 2625
17/11/2015 2,270.00p 2,308.00p 2,220.00p 2,250.00p 1583
16/11/2015 2,301.00p 2,312.00p 2,301.00p 2,312.00p 300
13/11/2015 2,380.00p 2,380.00p 2,350.00p 2,380.00p 881
12/11/2015 2,382.36p 2,414.50p 2,382.36p 2,414.50p 520
11/11/2015 2,400.00p 2,439.00p 2,400.00p 2,439.00p 450
10/11/2015 2,468.50p 2,468.50p 2,439.00p 2,439.00p 60
09/11/2015 2,381.00p 2,439.00p 2,381.00p 2,439.00p 40
06/11/2015 2,401.00p 2,437.75p 2,400.00p 2,415.00p 1724
05/11/2015 2,461.75p 2,484.45p 2,404.37p 2,450.50p 1656
04/11/2015 2,401.00p 2,450.00p 2,401.00p 2,450.00p 244
03/11/2015 2,415.93p 2,450.00p 2,415.93p 2,450.00p 3
02/11/2015 2,474.50p 2,474.50p 2,450.00p 2,450.00p 40
30/10/2015 2,421.59p 2,450.50p 2,450.50p 2,450.50p 0
29/10/2015 2,421.59p 2,450.50p 2,413.64p 2,450.50p 90
28/10/2015 2,426.25p 2,450.00p 2,375.00p 2,450.00p 101
27/10/2015 2,400.00p 2,485.84p 2,375.00p 2,375.00p 1074
26/10/2015 2,504.25p 2,469.50p 2,449.50p 2,449.50p 0
23/10/2015 2,504.25p 2,505.00p 2,469.50p 2,469.50p 65
22/10/2015 2,410.56p 2,444.50p 2,410.56p 2,444.00p 1937
21/10/2015 2,415.00p 2,450.00p 2,415.00p 2,444.50p 2900
20/10/2015 2,401.00p 2,444.00p 2,401.00p 2,444.00p 90
19/10/2015 2,415.00p 2,474.99p 2,415.00p 2,449.50p 184
16/10/2015 2,401.00p 2,449.50p 2,401.00p 2,449.50p 1012
15/10/2015 2,473.26p 2,476.28p 2,448.00p 2,448.00p 95
14/10/2015 2,420.00p 2,463.00p 2,420.00p 2,463.00p 220
13/10/2015 2,510.25p 2,525.72p 2,480.50p 2,480.50p 428
12/10/2015 2,400.00p 2,545.05p 2,400.00p 2,525.00p 1852
09/10/2015 2,425.00p 2,475.00p 2,405.00p 2,474.00p 1765
08/10/2015 2,400.00p 2,400.00p 2,330.48p 2,350.00p 1762
07/10/2015 2,399.00p 2,400.00p 2,367.00p 2,367.50p 1252
06/10/2015 2,350.00p 2,350.00p 2,275.50p 2,275.50p 17
05/10/2015 2,268.00p 2,268.00p 2,230.00p 2,268.00p 235
02/10/2015 2,300.00p 2,350.00p 2,275.00p 2,275.00p 529
01/10/2015 2,350.00p 2,350.00p 2,231.80p 2,350.00p 25
30/09/2015 2,297.00p 2,335.25p 2,290.50p 2,290.50p 174
29/09/2015 2,300.00p 2,300.00p 2,238.00p 2,275.00p 1694
28/09/2015 2,246.01p 2,287.50p 2,246.01p 2,287.50p 800
25/09/2015 2,256.69p 2,275.50p 2,275.00p 2,275.00p 0
24/09/2015 2,256.69p 2,285.00p 2,275.50p 2,275.50p 0
23/09/2015 2,256.69p 2,325.00p 2,256.69p 2,285.00p 1256
22/09/2015 2,300.00p 2,325.00p 2,243.75p 2,275.00p 942
21/09/2015 2,250.00p 2,300.00p 2,226.00p 2,268.00p 1862
18/09/2015 2,280.00p 2,280.00p 2,280.00p 2,280.00p 197
17/09/2015 2,240.00p 2,240.00p 2,240.00p 2,240.00p 31

*Close Price adjusted for both dividends and splits