Goodwin Plc

(GDWN)
Sector: General Industrials
6,900.00p
60.00p 0.88
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 5,860.00p 6,080.00p 5,840.21p 6,000.00p 2,163
23/05/2024 6,260.00p 6,300.00p 6,005.00p 6,260.00p 1,206
22/05/2024 6,100.00p 6,169.74p 6,020.00p 6,140.00p 1,299
21/05/2024 6,140.00p 6,360.00p 6,024.40p 6,260.00p 800
20/05/2024 6,120.00p 6,272.00p 6,100.00p 6,100.00p 1,238
17/05/2024 6,100.00p 6,364.00p 6,060.00p 6,140.00p 2,486
16/05/2024 6,420.00p 6,660.00p 6,100.00p 6,100.00p 2,354
15/05/2024 6,560.00p 6,644.30p 6,162.50p 6,480.00p 2,749
14/05/2024 6,600.00p 6,766.00p 6,500.00p 6,620.00p 1,155
13/05/2024 6,820.00p 6,941.71p 6,600.00p 6,700.00p 3,318
10/05/2024 6,880.00p 7,000.00p 6,885.00p 6,900.00p 699