Goodwin Plc
(GDWN)
Sector: General Industrials
Historic Prices - up to 10 years
|
22/11/2024
|
6,720.00p
|
7,120.00p
|
6,520.00p
|
6,800.00p
|
1,522
|
|
21/11/2024
|
6,520.00p
|
6,820.00p
|
6,420.00p
|
6,800.00p
|
1,148
|
|
20/11/2024
|
6,600.00p
|
6,820.00p
|
6,512.69p
|
6,580.00p
|
2,196
|
|
19/11/2024
|
6,840.00p
|
6,840.00p
|
6,520.00p
|
6,520.00p
|
1,358
|
|
18/11/2024
|
6,580.00p
|
7,200.00p
|
6,520.00p
|
6,580.00p
|
1,816
|
|
15/11/2024
|
6,980.00p
|
6,980.00p
|
6,400.00p
|
6,500.00p
|
6,906
|
|
14/11/2024
|
6,940.00p
|
6,940.00p
|
6,468.05p
|
6,500.00p
|
2,028
|
|
13/11/2024
|
7,000.00p
|
7,000.00p
|
6,700.00p
|
6,800.00p
|
2,595
|
|
12/11/2024
|
7,040.00p
|
7,240.00p
|
6,640.00p
|
6,700.00p
|
1,791
|
|
11/11/2024
|
7,300.00p
|
7,700.00p
|
6,620.00p
|
6,880.00p
|
2,274
|
|
08/11/2024
|
6,900.00p
|
7,248.00p
|
6,650.00p
|
6,900.00p
|
623
|
|
07/11/2024
|
7,280.00p
|
7,593.80p
|
6,660.00p
|
6,840.00p
|
2,222
|
|
06/11/2024
|
6,900.00p
|
7,120.00p
|
6,500.00p
|
6,740.00p
|
2,789
|
|
05/11/2024
|
7,000.00p
|
7,000.00p
|
6,540.00p
|
6,540.00p
|
2,612
|
|
04/11/2024
|
7,000.00p
|
7,280.00p
|
6,640.00p
|
6,800.00p
|
209
|
|
01/11/2024
|
6,880.00p
|
6,980.00p
|
6,650.00p
|
6,860.00p
|
1,290
|
|
31/10/2024
|
6,880.00p
|
6,900.00p
|
6,700.00p
|
6,900.00p
|
1,808
|
|
30/10/2024
|
6,660.00p
|
6,800.00p
|
6,560.00p
|
6,660.00p
|
888
|
|
29/10/2024
|
6,820.00p
|
6,820.00p
|
6,660.00p
|
6,700.00p
|
1,074
|
|
28/10/2024
|
6,680.00p
|
6,840.00p
|
6,500.00p
|
6,840.00p
|
5,000
|
|
25/10/2024
|
6,880.00p
|
6,880.00p
|
6,640.00p
|
6,700.00p
|
7,467
|
|
24/10/2024
|
6,880.00p
|
6,880.00p
|
6,580.01p
|
6,800.00p
|
3,437
|
|
23/10/2024
|
6,620.00p
|
6,840.00p
|
6,620.00p
|
6,800.00p
|
1,190
|
|
22/10/2024
|
6,780.00p
|
6,820.00p
|
6,360.00p
|
6,640.00p
|
1,073
|
|
21/10/2024
|
6,800.00p
|
6,851.24p
|
6,640.00p
|
6,640.00p
|
1,772
|
|
18/10/2024
|
6,980.00p
|
7,125.00p
|
6,730.00p
|
6,780.00p
|
1,221
|
|
17/10/2024
|
6,920.00p
|
7,258.40p
|
6,900.00p
|
6,900.00p
|
1,764
|
|
16/10/2024
|
7,020.00p
|
7,020.00p
|
6,680.00p
|
6,900.00p
|
4,028
|
|
15/10/2024
|
6,660.00p
|
7,100.00p
|
6,660.00p
|
6,880.00p
|
1,305
|
|
14/10/2024
|
6,820.00p
|
7,054.80p
|
6,660.00p
|
6,840.00p
|
3,248
|
|
11/10/2024
|
6,900.00p
|
7,020.00p
|
6,860.00p
|
6,880.00p
|
2,001
|
|
10/10/2024
|
7,300.00p
|
7,300.00p
|
6,880.00p
|
7,020.00p
|
1,674
|
|
09/10/2024
|
6,860.00p
|
7,160.00p
|
6,860.00p
|
7,120.00p
|
4,899
|
|
08/10/2024
|
6,920.00p
|
7,031.00p
|
6,860.00p
|
6,920.00p
|
3,066
|
|
07/10/2024
|
7,000.00p
|
7,080.00p
|
6,780.00p
|
6,880.00p
|
2,906
|
|
04/10/2024
|
6,820.00p
|
7,040.00p
|
6,700.00p
|
7,040.00p
|
5,173
|
|
03/10/2024
|
6,920.00p
|
7,480.00p
|
6,564.00p
|
6,840.00p
|
4,536
|
|
02/10/2024
|
7,280.00p
|
7,280.00p
|
6,860.00p
|
7,000.00p
|
1,941
|
|
01/10/2024
|
7,140.00p
|
7,380.00p
|
7,020.00p
|
7,100.00p
|
5,939
|
|
30/09/2024
|
7,360.00p
|
7,400.00p
|
6,929.00p
|
7,320.00p
|
5,104
|
|
27/09/2024
|
7,180.00p
|
7,480.00p
|
7,100.00p
|
7,360.00p
|
2,984
|
|
26/09/2024
|
6,880.00p
|
7,140.00p
|
6,860.00p
|
7,100.00p
|
3,179
|
|
25/09/2024
|
7,100.00p
|
7,360.00p
|
6,960.00p
|
6,960.00p
|
3,077
|
|
24/09/2024
|
7,100.00p
|
7,200.00p
|
7,100.00p
|
7,120.00p
|
964
|
|
23/09/2024
|
7,120.00p
|
7,259.26p
|
7,100.00p
|
7,220.00p
|
1,803
|
|
20/09/2024
|
7,160.00p
|
7,300.00p
|
7,080.00p
|
7,200.00p
|
6,860
|
|
19/09/2024
|
7,200.00p
|
7,220.00p
|
7,120.00p
|
7,200.00p
|
3,138
|
|
18/09/2024
|
7,260.00p
|
7,473.60p
|
7,100.00p
|
7,160.00p
|
5,915
|
|
17/09/2024
|
7,140.00p
|
7,529.20p
|
7,140.00p
|
7,200.00p
|
2,675
|
|
16/09/2024
|
7,120.00p
|
7,659.52p
|
7,120.00p
|
7,300.00p
|
503
|
|
13/09/2024
|
7,380.00p
|
7,659.00p
|
7,160.00p
|
7,100.00p
|
2,278
|
|
12/09/2024
|
7,400.00p
|
7,740.00p
|
7,100.00p
|
7,280.00p
|
1,249
|
|
11/09/2024
|
7,400.00p
|
7,714.00p
|
7,280.00p
|
7,580.00p
|
2,222
|
|
10/09/2024
|
7,300.00p
|
7,700.00p
|
7,300.00p
|
7,580.00p
|
2,033
|
|
09/09/2024
|
7,300.00p
|
7,592.58p
|
7,149.60p
|
7,420.00p
|
1,895
|
|
06/09/2024
|
7,020.00p
|
7,250.00p
|
6,980.00p
|
7,220.00p
|
1,405
|
|
05/09/2024
|
7,200.00p
|
7,480.00p
|
7,060.00p
|
7,100.00p
|
785
|
|
04/09/2024
|
7,020.00p
|
7,122.00p
|
6,940.00p
|
7,100.00p
|
3,861
|
|
03/09/2024
|
7,080.00p
|
7,220.00p
|
7,080.00p
|
7,120.00p
|
744
|
|
02/09/2024
|
7,280.00p
|
7,280.00p
|
7,020.00p
|
7,140.00p
|
2,304
|
|
30/08/2024
|
7,200.00p
|
7,397.00p
|
7,020.00p
|
7,140.00p
|
1,645
|
|
29/08/2024
|
7,460.00p
|
7,460.00p
|
7,020.00p
|
7,100.00p
|
2,069
|
|
28/08/2024
|
7,060.00p
|
7,380.00p
|
7,040.00p
|
7,240.00p
|
1,036
|
|
27/08/2024
|
7,380.00p
|
7,600.00p
|
7,100.00p
|
7,200.00p
|
1,401
|
|
26/08/2024
|
7,240.00p
|
7,560.00p
|
7,160.00p
|
7,160.00p
|
2,843
|
|
23/08/2024
|
7,240.00p
|
7,560.00p
|
7,160.00p
|
7,160.00p
|
2,843
|
|
22/08/2024
|
7,240.00p
|
7,560.00p
|
7,160.00p
|
7,160.00p
|
2,843
|
|
21/08/2024
|
7,220.00p
|
7,779.25p
|
7,220.00p
|
7,420.00p
|
1,607
|
|
20/08/2024
|
7,400.00p
|
7,620.00p
|
7,400.00p
|
7,420.00p
|
1,721
|
|
19/08/2024
|
7,580.00p
|
7,700.00p
|
7,240.00p
|
7,600.00p
|
5,445
|
|
16/08/2024
|
7,480.00p
|
7,700.00p
|
7,264.00p
|
7,500.00p
|
2,286
|
|
15/08/2024
|
7,300.00p
|
7,458.18p
|
7,240.00p
|
7,320.00p
|
3,565
|
|
14/08/2024
|
7,000.00p
|
7,300.00p
|
6,924.00p
|
7,300.00p
|
4,137
|
|
13/08/2024
|
7,360.00p
|
7,360.00p
|
6,820.00p
|
6,820.00p
|
4,662
|
|
12/08/2024
|
7,460.00p
|
7,572.00p
|
7,240.00p
|
7,260.00p
|
2,180
|
|
09/08/2024
|
7,400.00p
|
7,669.75p
|
7,387.00p
|
7,540.00p
|
2,830
|
|
08/08/2024
|
7,720.00p
|
7,970.00p
|
7,400.00p
|
7,600.00p
|
4,994
|
|
07/08/2024
|
7,740.00p
|
7,860.00p
|
7,020.00p
|
7,820.00p
|
17,443
|
|
06/08/2024
|
7,760.00p
|
7,869.00p
|
7,602.00p
|
7,780.00p
|
5,565
|
|
05/08/2024
|
7,700.00p
|
7,900.00p
|
7,135.86p
|
7,740.00p
|
10,274
|
|
02/08/2024
|
8,320.00p
|
8,354.15p
|
7,700.00p
|
7,700.00p
|
4,775
|
|
01/08/2024
|
8,460.00p
|
8,460.00p
|
8,050.00p
|
8,500.00p
|
4,883
|
|
31/07/2024
|
8,460.00p
|
8,700.00p
|
8,320.00p
|
8,500.00p
|
3,679
|
|
30/07/2024
|
7,920.00p
|
8,580.00p
|
7,920.00p
|
8,500.00p
|
3,823
|
|
29/07/2024
|
8,280.00p
|
8,340.00p
|
8,060.00p
|
8,340.00p
|
1,562
|
|
26/07/2024
|
8,080.00p
|
8,260.00p
|
7,920.00p
|
7,900.00p
|
3,423
|
|
25/07/2024
|
8,380.00p
|
8,480.00p
|
7,900.00p
|
7,900.00p
|
2,867
|
|
24/07/2024
|
8,100.00p
|
8,460.00p
|
8,040.00p
|
8,040.00p
|
3,562
|
|
23/07/2024
|
8,300.00p
|
8,355.80p
|
8,137.12p
|
8,300.00p
|
1,548
|
|
22/07/2024
|
8,100.00p
|
8,500.00p
|
8,100.00p
|
8,460.00p
|
3,373
|
|
19/07/2024
|
7,960.00p
|
8,080.00p
|
7,920.00p
|
8,080.00p
|
1,125
|
|
18/07/2024
|
8,080.00p
|
8,180.00p
|
7,980.00p
|
8,080.00p
|
6,337
|
|
17/07/2024
|
8,160.00p
|
8,160.00p
|
7,900.00p
|
7,960.00p
|
3,291
|
|
16/07/2024
|
8,060.00p
|
8,180.00p
|
7,938.46p
|
8,140.00p
|
2,334
|
|
15/07/2024
|
7,920.00p
|
8,100.00p
|
7,920.00p
|
8,020.00p
|
3,525
|
|
12/07/2024
|
8,280.00p
|
8,280.00p
|
7,924.92p
|
8,040.00p
|
5,806
|
|
11/07/2024
|
8,300.00p
|
8,300.00p
|
7,800.00p
|
8,020.00p
|
9,920
|
|
10/07/2024
|
8,000.00p
|
8,220.00p
|
7,720.00p
|
8,100.00p
|
9,421
|
|
09/07/2024
|
8,560.00p
|
8,820.00p
|
7,760.00p
|
7,920.00p
|
7,788
|
|
08/07/2024
|
8,300.00p
|
8,860.00p
|
8,300.00p
|
8,700.00p
|
22,318
|
|
05/07/2024
|
8,540.00p
|
8,640.00p
|
8,339.00p
|
8,640.00p
|
47,607
|
|
04/07/2024
|
8,260.00p
|
8,500.00p
|
8,100.00p
|
8,500.00p
|
8,022
|
|
03/07/2024
|
8,280.00p
|
8,300.00p
|
8,012.40p
|
8,160.00p
|
4,227
|
|
02/07/2024
|
8,240.00p
|
8,360.00p
|
8,048.00p
|
8,160.00p
|
3,201
|
|
01/07/2024
|
8,180.00p
|
8,240.00p
|
7,920.00p
|
8,140.00p
|
2,312
|
|
28/06/2024
|
8,360.00p
|
8,367.51p
|
8,020.00p
|
8,020.00p
|
2,296
|
|
27/06/2024
|
8,360.00p
|
8,400.00p
|
7,940.00p
|
8,300.00p
|
4,500
|
|
26/06/2024
|
7,940.00p
|
8,397.14p
|
7,940.00p
|
8,340.00p
|
2,865
|
|
25/06/2024
|
7,960.00p
|
8,100.00p
|
7,727.37p
|
8,060.00p
|
4,364
|
|
24/06/2024
|
7,980.00p
|
8,000.00p
|
7,524.20p
|
7,920.00p
|
5,939
|
|
21/06/2024
|
7,320.00p
|
7,900.00p
|
7,320.00p
|
7,900.00p
|
118,183
|
|
20/06/2024
|
7,120.00p
|
7,700.00p
|
7,120.00p
|
7,440.00p
|
3,685
|
|
19/06/2024
|
7,040.00p
|
7,300.00p
|
7,040.00p
|
7,200.00p
|
2,667
|
|
18/06/2024
|
7,320.00p
|
7,499.28p
|
7,020.00p
|
7,100.00p
|
10,276
|
|
17/06/2024
|
7,100.00p
|
7,400.00p
|
6,736.12p
|
7,360.00p
|
11,529
|
|
14/06/2024
|
6,140.00p
|
7,100.00p
|
6,140.00p
|
7,100.00p
|
7,272
|
|
13/06/2024
|
6,160.00p
|
6,500.00p
|
6,160.00p
|
6,480.00p
|
2,692
|
|
12/06/2024
|
6,060.00p
|
6,400.00p
|
6,060.00p
|
6,400.00p
|
3,290
|
|
11/06/2024
|
6,020.00p
|
6,291.67p
|
6,020.00p
|
6,280.00p
|
3,370
|
|
10/06/2024
|
6,160.00p
|
6,360.00p
|
6,160.00p
|
6,360.00p
|
2,294
|
|
07/06/2024
|
6,020.00p
|
6,420.00p
|
6,020.00p
|
6,420.00p
|
2,134
|
|
06/06/2024
|
6,200.00p
|
6,480.00p
|
6,060.00p
|
6,340.00p
|
5,396
|
|
05/06/2024
|
6,200.00p
|
6,232.52p
|
6,040.00p
|
6,120.00p
|
1,407
|
|
04/06/2024
|
6,200.00p
|
6,290.00p
|
6,020.00p
|
6,040.00p
|
2,922
|
|
03/06/2024
|
6,180.00p
|
6,200.00p
|
6,000.00p
|
6,200.00p
|
3,733
|
|
31/05/2024
|
6,080.00p
|
6,100.00p
|
6,000.00p
|
6,080.00p
|
1,156
|
|
30/05/2024
|
5,660.00p
|
6,260.00p
|
5,396.79p
|
6,200.00p
|
26,318
|
|
29/05/2024
|
5,520.00p
|
5,820.00p
|
5,500.00p
|
5,600.00p
|
3,321
|
|
28/05/2024
|
5,820.00p
|
6,020.00p
|
5,550.00p
|
5,800.00p
|
6,318
|
|
27/05/2024
|
5,860.00p
|
6,080.00p
|
5,840.21p
|
6,000.00p
|
2,663
|