Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2013 3,581.00p 3,650.00p 3,580.00p 3,580.00p 718
18/11/2013 3,580.00p 3,650.00p 3,580.00p 3,650.00p 192
15/11/2013 3,640.40p 3,680.00p 3,581.00p 3,680.00p 167
14/11/2013 3,750.00p 3,750.00p 3,580.00p 3,580.00p 316
13/11/2013 3,601.00p 3,700.00p 3,575.28p 3,580.00p 2040
12/11/2013 3,620.00p 3,700.00p 3,600.00p 3,700.00p 961
11/11/2013 3,650.00p 3,679.00p 3,600.00p 3,600.00p 939
08/11/2013 3,665.00p 3,667.00p 3,601.00p 3,650.00p 641
07/11/2013 3,790.00p 3,790.00p 3,600.00p 3,600.00p 3914
06/11/2013 3,710.00p 3,800.00p 3,696.25p 3,800.00p 1269
05/11/2013 3,800.00p 3,800.00p 3,706.00p 3,800.00p 1030
04/11/2013 3,784.00p 3,801.00p 3,675.00p 3,800.00p 2911
01/11/2013 3,700.00p 3,732.00p 3,644.75p 3,694.50p 965
31/10/2013 3,525.00p 3,699.00p 3,525.00p 3,699.00p 5451
30/10/2013 3,575.00p 3,575.00p 3,401.00p 3,575.00p 3339
29/10/2013 3,609.00p 3,675.00p 3,576.00p 3,675.00p 343
28/10/2013 3,585.00p 3,610.50p 3,575.00p 3,610.50p 408
25/10/2013 3,680.00p 3,700.00p 3,585.00p 3,700.00p 1222
24/10/2013 3,627.00p 3,700.00p 3,575.00p 3,620.00p 2486
23/10/2013 3,627.00p 3,750.00p 3,600.00p 3,600.00p 2034
22/10/2013 3,654.00p 3,760.00p 3,620.83p 3,653.00p 1364
21/10/2013 3,651.00p 3,760.00p 3,651.00p 3,680.00p 2069
18/10/2013 3,720.00p 3,751.00p 3,650.00p 3,751.00p 843
17/10/2013 3,651.00p 3,725.00p 3,650.00p 3,650.00p 1056
16/10/2013 3,800.00p 3,800.00p 3,675.00p 3,712.50p 5437
15/10/2013 3,800.00p 3,812.00p 3,720.00p 3,720.00p 1182
14/10/2013 3,800.00p 3,848.11p 3,720.00p 3,720.00p 3550
11/10/2013 3,875.00p 3,875.00p 3,700.00p 3,700.00p 2525
10/10/2013 3,750.00p 3,856.25p 3,700.00p 3,700.00p 2329
09/10/2013 3,800.00p 3,935.06p 3,800.00p 3,800.00p 819
08/10/2013 3,980.00p 3,985.00p 3,820.00p 3,820.00p 2063
07/10/2013 3,910.00p 3,920.00p 3,760.00p 3,820.00p 4290
04/10/2013 3,580.00p 3,908.24p 3,475.00p 3,725.00p 11565
03/10/2013 3,375.00p 3,525.00p 3,375.00p 3,475.00p 0
02/10/2013 3,375.00p 3,525.00p 3,375.00p 3,375.00p 235
01/10/2013 3,575.00p 3,575.00p 3,400.00p 3,400.00p 1206
30/09/2013 3,580.00p 3,580.00p 3,400.00p 3,400.00p 204
27/09/2013 3,579.00p 3,579.00p 3,510.00p 3,510.00p 228
26/09/2013 3,563.38p 3,579.00p 3,500.00p 3,527.50p 1723
25/09/2013 3,579.00p 3,600.00p 3,511.00p 3,600.00p 624
24/09/2013 3,580.00p 3,580.00p 3,520.75p 3,580.00p 1443
23/09/2013 3,580.00p 3,580.00p 3,510.00p 3,580.00p 460
20/09/2013 3,475.00p 3,579.00p 3,475.00p 3,579.00p 2650
19/09/2013 3,469.00p 3,580.00p 3,469.00p 3,540.00p 2806
18/09/2013 3,460.00p 3,462.10p 3,384.00p 3,435.00p 1516
17/09/2013 3,456.80p 3,470.00p 3,379.15p 3,452.50p 1414
16/09/2013 3,450.00p 3,470.00p 3,425.00p 3,470.00p 1486
13/09/2013 3,425.00p 3,450.00p 3,360.00p 3,360.00p 2181
12/09/2013 3,470.00p 3,470.00p 3,360.00p 3,360.00p 1500
11/09/2013 3,335.00p 3,475.00p 3,204.00p 3,475.00p 5720
10/09/2013 3,050.00p 3,444.00p 2,960.00p 3,444.00p 8156
09/09/2013 3,020.00p 3,045.00p 2,926.00p 2,960.00p 2856
06/09/2013 2,911.00p 3,020.00p 2,911.00p 3,020.00p 2030
05/09/2013 2,995.00p 3,020.00p 2,900.00p 2,963.00p 3993
04/09/2013 2,970.00p 2,997.00p 2,850.00p 2,850.00p 2316
03/09/2013 2,950.00p 2,954.00p 2,865.00p 2,897.50p 1353
02/09/2013 2,800.00p 2,950.00p 2,762.00p 2,850.00p 6189
30/08/2013 2,720.00p 2,800.00p 2,600.00p 2,762.00p 3021
29/08/2013 2,640.00p 2,650.00p 2,600.00p 2,600.00p 1699
28/08/2013 2,585.00p 2,595.00p 2,585.00p 2,595.00p 0
27/08/2013 2,585.00p 2,590.00p 2,585.00p 2,590.00p 335
23/08/2013 2,625.00p 2,625.00p 2,555.00p 2,555.00p 715
22/08/2013 2,595.00p 2,600.00p 2,550.00p 2,550.00p 754
21/08/2013 2,591.00p 2,591.00p 2,572.50p 2,572.50p 430
20/08/2013 2,517.00p 2,595.85p 2,517.00p 2,517.00p 1031
19/08/2013 2,540.24p 2,588.00p 2,540.24p 2,587.50p 133
16/08/2013 2,595.85p 2,595.85p 2,518.00p 2,588.00p 1315
15/08/2013 2,600.00p 2,600.00p 2,518.00p 2,518.00p 808
14/08/2013 2,588.00p 2,597.00p 2,520.00p 2,520.00p 813
13/08/2013 2,542.40p 2,570.00p 2,515.00p 2,570.00p 87
12/08/2013 2,565.00p 2,596.40p 2,515.00p 2,515.00p 2765
09/08/2013 2,517.60p 2,590.00p 2,517.60p 2,590.00p 826
08/08/2013 2,592.00p 2,592.00p 2,565.31p 2,585.00p 1878
07/08/2013 2,540.00p 2,592.00p 2,540.00p 2,582.50p 281
06/08/2013 2,539.50p 2,580.00p 2,539.50p 2,560.00p 488
05/08/2013 2,570.00p 2,595.00p 2,527.50p 2,552.50p 493
02/08/2013 2,570.00p 2,595.00p 2,527.50p 2,595.00p 467
01/08/2013 2,500.00p 2,571.25p 2,500.00p 2,550.00p 1183
31/07/2013 2,525.00p 2,575.00p 2,480.00p 2,525.00p 5695
30/07/2013 2,519.00p 2,519.00p 2,480.00p 2,480.00p 1259
29/07/2013 2,450.00p 2,519.00p 2,411.00p 2,515.00p 2692
26/07/2013 2,325.00p 2,500.00p 2,275.00p 2,484.50p 11646
25/07/2013 2,200.00p 2,275.00p 2,200.00p 2,275.00p 3595
24/07/2013 2,200.00p 2,239.30p 2,200.00p 2,200.00p 1285
23/07/2013 2,200.00p 2,237.00p 2,200.00p 2,225.00p 449
22/07/2013 2,237.00p 2,237.00p 2,224.50p 2,224.50p 1
19/07/2013 2,212.50p 2,237.00p 2,212.50p 2,225.00p 283
18/07/2013 2,240.00p 2,249.00p 2,220.40p 2,230.00p 940
17/07/2013 2,200.00p 2,249.00p 2,200.00p 2,249.00p 276
16/07/2013 2,200.00p 2,230.00p 2,170.00p 2,210.00p 830
15/07/2013 2,250.00p 2,250.00p 2,150.00p 2,230.00p 548
12/07/2013 2,250.00p 2,250.00p 2,153.00p 2,201.50p 0
11/07/2013 2,250.00p 2,250.00p 2,153.00p 2,153.00p 108
10/07/2013 2,225.00p 2,250.00p 2,225.00p 2,250.00p 301
09/07/2013 2,150.00p 2,200.00p 2,150.00p 2,150.00p 264
08/07/2013 2,150.00p 2,200.00p 2,150.00p 2,200.00p 364
05/07/2013 2,150.00p 2,200.00p 2,150.00p 2,175.00p 68
04/07/2013 2,163.00p 2,190.00p 2,163.00p 2,175.00p 1884
03/07/2013 2,163.00p 2,171.00p 2,150.00p 2,150.00p 811
02/07/2013 2,163.00p 2,175.00p 2,163.00p 2,175.00p 2209
01/07/2013 2,163.00p 2,200.00p 2,162.00p 2,175.00p 124
28/06/2013 2,171.00p 2,200.00p 2,171.00p 2,200.00p 49
27/06/2013 2,175.00p 2,175.00p 2,160.00p 2,175.00p 2131
26/06/2013 2,174.00p 2,175.00p 2,174.00p 2,175.00p 374
25/06/2013 2,200.00p 2,250.00p 2,150.00p 2,175.00p 0
24/06/2013 2,200.00p 2,250.00p 2,150.00p 2,175.00p 430
21/06/2013 2,150.00p 2,250.00p 2,150.00p 2,250.00p 669
20/06/2013 2,150.00p 2,200.00p 2,150.00p 2,175.00p 44
19/06/2013 2,172.50p 2,172.50p 2,172.50p 2,172.50p 136
18/06/2013 2,200.00p 2,200.00p 2,172.50p 2,172.50p 300
17/06/2013 2,150.00p 2,172.50p 2,150.00p 2,172.50p 500
14/06/2013 2,150.00p 2,195.00p 2,150.00p 2,150.00p 292
13/06/2013 2,181.00p 2,205.00p 2,170.00p 2,172.50p 635
12/06/2013 2,225.00p 2,240.00p 2,205.00p 2,205.00p 200
11/06/2013 2,188.75p 2,240.00p 2,188.75p 2,240.00p 524
10/06/2013 2,225.00p 2,240.00p 2,207.50p 2,240.00p 296
07/06/2013 2,181.00p 2,207.50p 2,181.00p 2,207.50p 400
06/06/2013 2,225.00p 2,225.00p 2,170.00p 2,207.50p 11
05/06/2013 2,160.00p 2,220.00p 2,160.00p 2,170.00p 2661
04/06/2013 2,205.00p 2,210.00p 2,155.00p 2,197.50p 869
03/06/2013 2,200.00p 2,200.00p 2,185.00p 2,185.00p 250
31/05/2013 2,200.00p 2,200.00p 2,182.50p 2,185.00p 0
30/05/2013 2,200.00p 2,200.00p 2,182.50p 2,185.00p 5
29/05/2013 2,130.00p 2,200.00p 2,125.00p 2,182.50p 1003
28/05/2013 2,235.00p 2,235.00p 2,153.75p 2,182.50p 495
24/05/2013 2,220.00p 2,220.00p 2,140.00p 2,175.00p 192
23/05/2013 2,210.00p 2,210.00p 2,105.00p 2,175.00p 2981
22/05/2013 2,100.00p 2,195.00p 2,077.00p 2,150.00p 955
21/05/2013 2,200.00p 2,200.00p 2,076.00p 2,190.00p 494
20/05/2013 2,200.00p 2,200.00p 2,076.00p 2,077.00p 865
17/05/2013 2,200.00p 2,200.00p 2,110.00p 2,137.50p 1046
16/05/2013 2,180.00p 2,180.00p 2,075.00p 2,127.50p 1659
15/05/2013 2,200.00p 2,200.00p 2,075.10p 2,137.50p 750
14/05/2013 2,200.00p 2,200.00p 2,075.10p 2,137.00p 296
13/05/2013 2,190.00p 2,190.00p 2,075.10p 2,132.50p 228
10/05/2013 2,170.00p 2,201.00p 2,075.00p 2,150.00p 2953
09/05/2013 2,169.00p 2,169.00p 2,122.00p 2,122.00p 46
08/05/2013 2,150.00p 2,150.00p 2,100.00p 2,112.50p 54
07/05/2013 2,076.00p 2,170.00p 2,075.00p 2,075.00p 784
03/05/2013 2,075.00p 2,100.00p 2,075.00p 2,075.00p 1017
02/05/2013 2,076.00p 2,122.50p 2,076.00p 2,122.50p 275
01/05/2013 2,076.00p 2,150.00p 2,076.00p 2,150.00p 769
30/04/2013 2,110.00p 2,150.00p 2,110.00p 2,150.00p 103
29/04/2013 2,101.70p 2,122.50p 2,100.00p 2,122.50p 1191
26/04/2013 2,095.00p 2,105.00p 2,095.00p 2,105.00p 559
25/04/2013 2,075.00p 2,105.00p 2,075.00p 2,105.00p 400
24/04/2013 2,060.00p 2,092.50p 2,035.00p 2,092.50p 466
23/04/2013 2,025.00p 2,090.00p 2,025.00p 2,090.00p 691
22/04/2013 2,051.00p 2,100.00p 2,025.00p 2,062.50p 2167
19/04/2013 2,051.00p 2,125.00p 2,051.00p 2,125.00p 224
18/04/2013 2,090.00p 2,140.00p 2,051.00p 2,100.00p 2202
17/04/2013 2,250.00p 2,250.00p 2,000.00p 2,100.00p 355695
16/04/2013 2,282.00p 2,315.00p 2,282.00p 2,315.00p 90
15/04/2013 2,285.00p 2,315.00p 2,275.00p 2,315.00p 973
12/04/2013 2,313.75p 2,318.00p 2,280.00p 2,315.00p 916
11/04/2013 2,324.00p 2,324.00p 2,280.00p 2,315.00p 649
10/04/2013 2,315.29p 2,350.00p 2,292.00p 2,350.00p 574
09/04/2013 2,285.00p 2,325.00p 2,285.00p 2,305.00p 1234
08/04/2013 2,292.00p 2,315.00p 2,290.00p 2,315.00p 2771
05/04/2013 2,300.00p 2,320.00p 2,280.00p 2,315.00p 2301
04/04/2013 2,315.10p 2,320.00p 2,292.00p 2,315.00p 576
03/04/2013 2,280.00p 2,315.10p 2,280.00p 2,315.00p 724
02/04/2013 2,280.00p 2,316.32p 2,280.00p 2,315.00p 1665
28/03/2013 2,296.25p 2,320.00p 2,236.75p 2,320.00p 168
27/03/2013 2,310.00p 2,312.35p 2,230.00p 2,280.00p 923
26/03/2013 2,275.00p 2,296.25p 2,225.00p 2,280.00p 3376
25/03/2013 2,293.75p 2,293.75p 2,200.00p 2,200.00p 1543
22/03/2013 2,213.75p 2,280.00p 2,200.00p 2,200.00p 1211
21/03/2013 2,290.00p 2,290.00p 2,275.00p 2,275.00p 129
20/03/2013 2,235.00p 2,275.00p 2,210.00p 2,275.00p 0
19/03/2013 2,235.00p 2,275.00p 2,210.00p 2,275.00p 2316
18/03/2013 2,231.25p 2,250.00p 2,225.00p 2,225.00p 1752
15/03/2013 2,320.00p 2,325.00p 2,233.00p 2,325.00p 854
14/03/2013 2,265.00p 2,315.00p 2,233.00p 2,233.00p 1583
13/03/2013 2,240.00p 2,325.00p 2,240.00p 2,295.00p 1808
12/03/2013 2,300.00p 2,325.00p 2,250.00p 2,300.00p 2655
11/03/2013 2,293.75p 2,325.00p 2,247.00p 2,325.00p 4167
08/03/2013 2,085.00p 2,312.78p 2,085.00p 2,297.50p 20700
07/03/2013 2,000.00p 2,063.75p 1,988.20p 2,042.50p 1745
06/03/2013 2,045.00p 2,085.00p 2,000.00p 2,085.00p 1063
05/03/2013 2,030.00p 2,069.00p 2,030.00p 2,069.00p 207
04/03/2013 2,085.00p 2,120.00p 1,960.00p 2,085.00p 4539
01/03/2013 2,120.00p 2,120.00p 2,035.00p 2,035.00p 331
28/02/2013 2,121.25p 2,121.25p 2,077.50p 2,077.50p 475
27/02/2013 2,050.00p 2,100.00p 2,035.90p 2,100.00p 972
26/02/2013 2,200.00p 2,200.00p 2,100.00p 2,125.00p 2623
25/02/2013 2,285.00p 2,285.00p 2,200.00p 2,200.00p 1189
22/02/2013 2,200.00p 2,200.00p 2,200.00p 2,200.00p 82
21/02/2013 2,300.00p 2,300.00p 2,200.00p 2,200.00p 311
20/02/2013 2,290.00p 2,300.00p 2,245.00p 2,300.00p 1529
19/02/2013 2,270.00p 2,270.00p 2,245.00p 2,245.00p 0
18/02/2013 2,270.00p 2,270.00p 2,245.00p 2,245.00p 154
15/02/2013 2,208.75p 2,270.00p 2,208.75p 2,270.00p 197
14/02/2013 2,256.25p 2,265.00p 2,215.00p 2,235.00p 567
13/02/2013 2,208.75p 2,265.00p 2,208.75p 2,265.00p 2561
12/02/2013 2,225.00p 2,265.00p 2,225.00p 2,265.00p 1024
11/02/2013 2,217.50p 2,270.00p 2,217.50p 2,247.50p 624
08/02/2013 2,220.00p 2,270.00p 2,220.00p 2,270.00p 556
07/02/2013 2,225.00p 2,270.00p 2,221.88p 2,270.00p 1326
06/02/2013 2,200.00p 2,212.50p 2,187.00p 2,212.50p 1106

*Close Price adjusted for both dividends and splits