Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2015 2,250.00p 2,250.00p 2,185.50p 2,185.50p 369
15/09/2015 2,138.64p 2,188.00p 2,125.50p 2,125.50p 150
14/09/2015 2,170.00p 2,190.00p 2,140.50p 2,188.00p 1384
11/09/2015 2,180.00p 2,224.00p 2,063.50p 2,171.00p 4270
10/09/2015 2,400.00p 2,483.31p 2,185.00p 2,185.00p 1634
09/09/2015 2,485.75p 2,488.00p 2,463.00p 2,463.00p 0
08/09/2015 2,485.75p 2,514.40p 2,485.75p 2,488.00p 70
07/09/2015 2,400.00p 2,425.00p 2,400.00p 2,425.00p 123
04/09/2015 2,353.40p 2,426.00p 2,350.00p 2,390.00p 625
03/09/2015 2,449.00p 2,450.00p 2,350.00p 2,350.00p 971
02/09/2015 2,449.00p 2,473.00p 2,411.00p 2,422.50p 658
01/09/2015 2,410.00p 2,440.00p 2,370.00p 2,440.00p 1081
28/08/2015 2,370.00p 2,415.00p 2,370.00p 2,379.50p 481
27/08/2015 2,354.25p 2,355.00p 2,320.00p 2,320.00p 171
26/08/2015 2,336.90p 2,336.90p 2,229.60p 2,292.00p 113
25/08/2015 2,200.00p 2,366.60p 2,200.00p 2,274.50p 284
24/08/2015 2,270.00p 2,289.80p 2,198.00p 2,198.00p 969
21/08/2015 2,301.00p 2,337.50p 2,295.00p 2,337.50p 1307
20/08/2015 2,400.00p 2,352.50p 2,350.50p 2,352.50p 0
19/08/2015 2,400.00p 2,400.00p 2,350.50p 2,350.50p 2
18/08/2015 2,360.88p 2,387.50p 2,337.50p 2,337.50p 170
17/08/2015 2,395.72p 2,395.72p 2,352.00p 2,387.50p 82
14/08/2015 2,352.00p 2,375.00p 2,310.03p 2,352.00p 1029
13/08/2015 2,318.20p 2,370.00p 2,318.20p 2,350.00p 60
12/08/2015 2,370.00p 2,370.00p 2,336.25p 2,370.00p 955
11/08/2015 2,363.13p 2,377.50p 2,363.13p 2,377.50p 950
10/08/2015 2,280.00p 2,422.00p 2,280.00p 2,375.00p 450
07/08/2015 2,349.94p 2,387.50p 2,374.50p 2,374.50p 0
06/08/2015 2,349.94p 2,387.50p 2,349.94p 2,387.50p 148
05/08/2015 2,400.00p 2,420.00p 2,350.00p 2,352.00p 4007
04/08/2015 2,455.00p 2,502.60p 2,400.00p 2,437.50p 605
03/08/2015 2,498.50p 2,506.80p 2,471.45p 2,490.00p 1314
31/07/2015 2,498.50p 2,527.50p 2,498.50p 2,527.50p 250
30/07/2015 2,563.75p 2,563.75p 2,522.50p 2,522.50p 116
29/07/2015 2,500.00p 2,588.00p 2,500.00p 2,500.00p 939
28/07/2015 2,500.00p 2,578.25p 2,500.00p 2,500.00p 800
27/07/2015 2,578.25p 2,578.25p 2,527.50p 2,527.50p 500
24/07/2015 2,475.00p 2,588.75p 2,470.00p 2,535.00p 2801
23/07/2015 2,600.00p 2,600.00p 2,600.00p 2,600.00p 3
22/07/2015 2,550.00p 2,645.00p 2,550.00p 2,645.00p 173
21/07/2015 2,559.32p 2,559.32p 2,522.50p 2,522.50p 120
20/07/2015 2,569.00p 2,569.00p 2,481.94p 2,522.50p 77
17/07/2015 2,510.00p 2,553.45p 2,476.00p 2,500.00p 837
16/07/2015 2,495.00p 2,495.00p 2,490.00p 2,490.00p 604
15/07/2015 2,468.75p 2,469.00p 2,395.00p 2,437.50p 161
14/07/2015 2,400.00p 2,437.50p 2,375.00p 2,437.50p 3742
13/07/2015 2,375.00p 2,448.75p 2,361.25p 2,375.00p 170
10/07/2015 2,375.00p 2,375.00p 2,308.00p 2,375.00p 1643
09/07/2015 2,352.50p 2,352.50p 2,300.00p 2,352.50p 184
08/07/2015 2,357.00p 2,435.65p 2,240.00p 2,300.00p 2276
07/07/2015 2,500.00p 2,500.00p 2,360.00p 2,360.00p 2311
06/07/2015 2,400.00p 2,405.00p 2,400.00p 2,405.00p 400
03/07/2015 2,365.00p 2,415.40p 2,365.00p 2,412.50p 526
02/07/2015 2,425.00p 2,439.97p 2,350.00p 2,400.00p 3214
01/07/2015 2,450.00p 2,575.00p 2,450.00p 2,450.00p 672
30/06/2015 2,550.00p 2,565.00p 2,525.00p 2,525.00p 704
29/06/2015 2,560.00p 2,579.00p 2,560.00p 2,575.00p 220
26/06/2015 2,653.00p 2,653.00p 2,567.00p 2,653.00p 27
25/06/2015 2,676.50p 2,676.50p 2,650.00p 2,650.00p 36
24/06/2015 2,700.00p 2,700.00p 2,580.00p 2,662.50p 550
23/06/2015 2,750.00p 2,750.00p 2,583.88p 2,750.00p 466
22/06/2015 2,700.00p 2,700.00p 2,583.75p 2,640.00p 112
19/06/2015 2,575.00p 2,680.00p 2,575.00p 2,680.00p 182
18/06/2015 2,600.00p 2,700.00p 2,574.38p 2,700.00p 1221
17/06/2015 2,600.00p 2,750.00p 2,584.00p 2,750.00p 426
16/06/2015 2,620.00p 2,645.00p 2,575.00p 2,645.00p 438
15/06/2015 2,645.44p 2,700.00p 2,625.00p 2,650.00p 640
12/06/2015 2,750.00p 2,750.00p 2,675.00p 2,700.00p 307
11/06/2015 2,625.00p 2,690.00p 2,625.00p 2,675.00p 393
10/06/2015 2,650.00p 2,669.40p 2,625.00p 2,625.00p 1229
09/06/2015 2,720.00p 2,720.00p 2,675.00p 2,675.00p 175
08/06/2015 2,632.75p 2,723.02p 2,632.75p 2,702.50p 50
05/06/2015 2,650.00p 2,700.00p 2,625.00p 2,628.00p 107
04/06/2015 2,700.00p 2,715.00p 2,650.00p 2,715.00p 497
03/06/2015 2,750.00p 2,802.00p 2,723.00p 2,723.00p 434
02/06/2015 2,770.00p 2,810.00p 2,703.00p 2,810.00p 636
01/06/2015 2,750.00p 2,754.50p 2,740.00p 2,750.00p 236
29/05/2015 2,838.00p 2,850.00p 2,750.00p 2,775.00p 1943
28/05/2015 2,825.00p 2,908.20p 2,800.00p 2,850.00p 3658
27/05/2015 2,875.00p 2,888.70p 2,815.00p 2,885.00p 1431
26/05/2015 2,900.00p 2,934.50p 2,835.50p 2,912.50p 430
22/05/2015 2,873.00p 2,915.00p 2,860.89p 2,873.00p 500
21/05/2015 2,875.00p 2,927.50p 2,875.00p 2,900.00p 1157
20/05/2015 3,000.00p 3,000.00p 2,850.00p 2,900.00p 1645
19/05/2015 3,000.00p 3,000.00p 2,898.75p 2,909.50p 3328
18/05/2015 2,850.00p 2,965.00p 2,839.30p 2,965.00p 1293
15/05/2015 2,800.00p 2,844.00p 2,800.00p 2,800.00p 491
14/05/2015 2,659.00p 2,818.75p 2,626.00p 2,787.50p 3142
13/05/2015 2,559.00p 2,655.00p 2,520.00p 2,655.00p 2033
12/05/2015 2,441.60p 2,480.00p 2,441.60p 2,480.00p 2
11/05/2015 2,524.65p 2,524.65p 2,472.50p 2,472.50p 98
08/05/2015 2,450.00p 2,533.09p 2,450.00p 2,520.00p 1450
07/05/2015 2,525.00p 2,525.00p 2,523.00p 2,523.00p 50
06/05/2015 2,437.00p 2,510.00p 2,428.34p 2,437.00p 2021
05/05/2015 2,485.00p 2,485.00p 2,397.00p 2,442.50p 1805
01/05/2015 2,400.00p 2,463.75p 2,400.00p 2,400.00p 265
30/04/2015 2,475.00p 2,475.00p 2,455.00p 2,455.00p 2710
29/04/2015 2,383.32p 2,412.50p 2,378.75p 2,412.50p 200
28/04/2015 2,510.00p 2,510.00p 2,381.00p 2,470.00p 1486
27/04/2015 2,525.00p 2,525.00p 2,390.00p 2,447.50p 646
24/04/2015 2,470.00p 2,474.00p 2,400.00p 2,400.00p 209
23/04/2015 2,480.00p 2,480.00p 2,392.00p 2,470.00p 400
22/04/2015 2,392.00p 2,492.76p 2,392.00p 2,392.00p 17
21/04/2015 2,400.00p 2,445.00p 2,400.00p 2,445.00p 1032
20/04/2015 2,490.00p 2,512.00p 2,425.00p 2,425.00p 297
17/04/2015 2,481.00p 2,488.50p 2,453.29p 2,477.50p 1665
16/04/2015 2,426.00p 2,482.50p 2,426.00p 2,482.50p 274
15/04/2015 2,451.00p 2,500.00p 2,426.00p 2,478.00p 3561
14/04/2015 2,559.00p 2,559.00p 2,445.95p 2,505.00p 2810
13/04/2015 2,474.00p 2,550.00p 2,411.84p 2,525.00p 6151
10/04/2015 2,329.00p 2,424.00p 2,300.00p 2,400.00p 3625
09/04/2015 2,170.00p 2,298.00p 2,170.00p 2,260.00p 4100
08/04/2015 2,155.00p 2,306.94p 2,155.00p 2,250.00p 2227
07/04/2015 2,210.00p 2,249.79p 2,125.00p 2,212.00p 5050
02/04/2015 2,160.00p 2,200.00p 2,120.00p 2,200.00p 4593
01/04/2015 2,180.00p 2,190.00p 2,121.18p 2,155.00p 6189
31/03/2015 2,299.00p 2,299.00p 2,151.45p 2,156.00p 5627
30/03/2015 2,241.00p 2,260.00p 2,220.00p 2,252.50p 3051
27/03/2015 2,225.00p 2,285.00p 2,210.00p 2,210.00p 1926
26/03/2015 2,258.40p 2,340.00p 2,252.50p 2,275.00p 996
25/03/2015 2,326.00p 2,350.00p 2,253.73p 2,300.00p 2298
24/03/2015 2,350.00p 2,380.00p 2,310.00p 2,357.50p 3134
23/03/2015 2,374.00p 2,380.00p 2,301.00p 2,350.00p 8408
20/03/2015 2,320.00p 2,363.95p 2,250.00p 2,274.00p 9730
19/03/2015 2,310.00p 2,355.00p 2,246.86p 2,270.00p 4151
18/03/2015 2,250.00p 2,360.00p 2,230.00p 2,250.00p 3139
17/03/2015 2,302.00p 2,390.00p 2,230.00p 2,230.00p 2237
16/03/2015 2,420.00p 2,500.00p 2,316.00p 2,316.00p 4535
13/03/2015 2,601.00p 2,624.00p 2,440.00p 2,450.00p 4395
12/03/2015 2,630.00p 2,651.00p 2,575.00p 2,575.00p 4348
11/03/2015 2,702.00p 2,702.00p 2,650.00p 2,685.00p 1322
10/03/2015 2,711.00p 2,799.00p 2,650.00p 2,650.00p 1468
09/03/2015 2,721.00p 2,800.00p 2,710.00p 2,710.00p 1745
06/03/2015 2,761.00p 2,799.00p 2,703.81p 2,761.00p 2133
05/03/2015 2,750.00p 2,800.00p 2,711.00p 2,770.00p 572
04/03/2015 2,751.00p 2,820.00p 2,750.00p 2,800.00p 1904
03/03/2015 2,731.00p 2,804.94p 2,731.00p 2,791.00p 2607
02/03/2015 2,900.00p 2,900.00p 2,700.00p 2,700.00p 3377
27/02/2015 2,850.00p 2,890.00p 2,850.00p 2,862.50p 869
26/02/2015 2,830.00p 2,875.00p 2,830.00p 2,862.00p 643
25/02/2015 2,830.00p 2,900.00p 2,780.00p 2,900.00p 1320
24/02/2015 2,862.00p 2,862.00p 2,807.44p 2,847.50p 709
23/02/2015 2,840.00p 2,849.50p 2,825.00p 2,849.50p 464
20/02/2015 2,825.00p 2,862.00p 2,825.00p 2,862.00p 769
19/02/2015 2,825.00p 2,825.00p 2,758.40p 2,825.00p 1250
18/02/2015 2,800.00p 2,823.00p 2,750.00p 2,823.00p 1116
17/02/2015 2,760.00p 2,845.00p 2,725.00p 2,750.00p 2559
16/02/2015 2,899.00p 2,899.00p 2,758.17p 2,864.50p 899
13/02/2015 2,800.00p 2,840.00p 2,775.00p 2,775.00p 952
12/02/2015 2,762.00p 2,794.15p 2,762.00p 2,780.00p 770
11/02/2015 2,800.00p 2,800.00p 2,762.00p 2,780.00p 1163
10/02/2015 2,800.00p 2,800.00p 2,762.00p 2,800.00p 563
09/02/2015 2,783.70p 2,905.50p 2,766.25p 2,830.00p 3506
06/02/2015 2,939.00p 2,939.00p 2,887.00p 2,887.00p 1287
05/02/2015 2,894.00p 3,003.56p 2,862.00p 2,862.00p 6683
04/02/2015 2,950.00p 2,993.00p 2,942.00p 2,942.00p 616
03/02/2015 2,949.00p 2,949.00p 2,908.17p 2,926.00p 918
02/02/2015 2,900.00p 2,996.75p 2,884.00p 2,886.00p 1706
30/01/2015 2,900.00p 2,932.80p 2,885.20p 2,890.00p 2023
29/01/2015 2,886.25p 2,955.00p 2,886.25p 2,942.50p 568
28/01/2015 2,968.75p 3,015.00p 2,917.20p 2,955.00p 371
27/01/2015 2,900.00p 2,938.40p 2,878.76p 2,902.50p 4303
26/01/2015 3,029.00p 3,040.00p 2,939.40p 2,955.00p 1527
23/01/2015 2,900.00p 3,040.00p 2,886.50p 3,040.00p 1929
22/01/2015 2,865.35p 2,898.70p 2,800.00p 2,855.00p 903
21/01/2015 2,700.00p 2,844.55p 2,700.00p 2,800.00p 3746
20/01/2015 2,625.00p 2,744.05p 2,625.00p 2,650.00p 1412
19/01/2015 2,625.00p 2,625.00p 2,597.50p 2,597.50p 585
16/01/2015 2,550.00p 2,625.00p 2,550.00p 2,550.00p 5083
15/01/2015 2,599.00p 2,601.00p 2,535.65p 2,577.50p 1353
14/01/2015 2,510.00p 2,558.50p 2,510.00p 2,545.00p 925
13/01/2015 2,510.00p 2,550.00p 2,484.00p 2,511.00p 5568
12/01/2015 2,500.00p 2,536.92p 2,485.28p 2,525.00p 4011
09/01/2015 2,540.00p 2,540.00p 2,500.00p 2,500.00p 2188
08/01/2015 2,501.04p 2,525.00p 2,470.00p 2,523.50p 190
07/01/2015 2,470.00p 2,485.44p 2,420.00p 2,470.00p 2240
06/01/2015 2,490.00p 2,525.00p 2,450.00p 2,510.00p 2502
05/01/2015 2,498.85p 2,520.00p 2,490.00p 2,507.50p 355
02/01/2015 2,500.00p 2,531.30p 2,500.00p 2,520.00p 768
31/12/2014 2,510.00p 2,539.90p 2,490.00p 2,490.00p 712
30/12/2014 2,550.00p 2,550.00p 2,550.00p 2,550.00p 9
29/12/2014 2,554.45p 2,555.00p 2,554.45p 2,555.00p 89
24/12/2014 2,463.85p 2,550.00p 2,550.00p 2,550.00p 0
23/12/2014 2,463.85p 2,550.00p 2,463.85p 2,550.00p 719
22/12/2014 2,421.00p 2,519.00p 2,396.00p 2,472.50p 1272
19/12/2014 2,505.00p 2,508.45p 2,375.00p 2,400.00p 5824
18/12/2014 2,775.00p 2,810.00p 2,470.00p 2,550.00p 8093
17/12/2014 2,770.00p 2,805.00p 2,750.00p 2,750.00p 840
16/12/2014 2,831.00p 2,859.10p 2,725.00p 2,725.00p 3294
15/12/2014 2,832.00p 2,949.20p 2,832.00p 2,832.00p 527
12/12/2014 2,901.00p 2,901.75p 2,830.00p 2,830.00p 2100
11/12/2014 2,886.00p 2,969.62p 2,886.00p 2,890.00p 2702
10/12/2014 3,000.00p 3,000.00p 2,887.00p 2,899.00p 2011
09/12/2014 2,961.00p 2,999.00p 2,889.15p 2,918.00p 3300
08/12/2014 3,000.00p 3,042.22p 2,950.00p 2,985.00p 1022
05/12/2014 3,000.00p 3,038.74p 2,926.58p 3,015.00p 1906
04/12/2014 2,910.90p 2,981.75p 2,910.90p 2,962.50p 299
03/12/2014 2,927.00p 2,983.37p 2,926.00p 2,926.00p 1647
02/12/2014 3,000.00p 3,000.00p 2,910.00p 3,000.00p 1719
01/12/2014 3,061.00p 3,061.00p 2,852.00p 2,910.00p 4537

*Close Price adjusted for both dividends and splits