6,640.00p-40.00 (-0.60%)23 Apr 2024, 16:35
Goodwin PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 6660.00p | 6922.00p | 6596.00p | 6640.00p | 1,475 |
Apr 22, 2024 | 6640.00p | 6980.00p | 6240.00p | 6680.00p | 2,817 |
Apr 19, 2024 | 6540.00p | 6680.00p | 6100.00p | 6680.00p | 6,104 |
Apr 18, 2024 | 6560.00p | 6574.00p | 6320.00p | 6530.00p | 2,647 |
Apr 17, 2024 | 6480.00p | 6580.00p | 6238.20p | 6300.00p | 3,450 |
Apr 16, 2024 | 6220.00p | 6320.00p | 5920.00p | 6300.00p | 2,366 |
Apr 15, 2024 | 6180.00p | 6200.00p | 5820.00p | 6200.00p | 2,509 |
Apr 12, 2024 | 5800.00p | 6040.00p | 5800.00p | 6040.00p | 1,032 |
Apr 11, 2024 | 5740.00p | 6100.00p | 5740.00p | 6000.00p | 4,296 |
Apr 10, 2024 | 5800.00p | 5800.00p | 5540.00p | 5960.00p | 3,215 |
Apr 9, 2024 | 5680.00p | 5780.00p | 5420.00p | 5570.00p | 966 |
Apr 8, 2024 | 5700.00p | 5780.00p | 5360.00p | 5780.00p | 1,113 |
Apr 5, 2024 | 5680.00p | 5695.20p | 5460.00p | 5580.00p | 1,560 |
Apr 4, 2024 | 5360.00p | 5471.19p | 5380.00p | 5380.00p | 276 |
Apr 3, 2024 | 5260.00p | 5565.00p | 5240.00p | 5260.00p | 693 |
Apr 2, 2024 | 5240.00p | 5666.40p | 5220.00p | 5420.00p | 2,474 |
Mar 28, 2024 | 5360.00p | 5625.00p | 5220.00p | 5400.00p | 3,705 |
Mar 27, 2024 | 5300.00p | 5590.00p | 5175.00p | 5580.00p | 4,634 |
Mar 26, 2024 | 5380.00p | 5494.50p | 5132.00p | 5280.00p | 3,592 |
Mar 25, 2024 | 5120.00p | 5300.00p | 4766.40p | 5120.00p | 2,885 |
Mar 22, 2024 | 4920.00p | 5180.00p | 4733.50p | 4985.00p | 2,301 |
Mar 21, 2024 | 4800.00p | 4927.50p | 4785.20p | 4800.00p | 1,216 |
Mar 20, 2024 | 4800.00p | 5077.20p | 4700.00p | 4960.00p | 4,919 |
Mar 19, 2024 | 4830.00p | 5280.00p | 4800.00p | 4840.00p | 5,344 |
Mar 18, 2024 | 5100.00p | 5213.00p | 4925.00p | 5080.00p | 2,091 |
Mar 15, 2024 | 5240.00p | 5268.00p | 5133.57p | 5140.00p | 2,383 |
Mar 14, 2024 | 4980.00p | 5400.00p | 4700.00p | 5300.00p | 4,150 |
Mar 13, 2024 | 5260.00p | 5560.00p | 5200.00p | 5200.00p | 1,323 |
Mar 12, 2024 | 5320.00p | 5660.00p | 5224.48p | 5480.00p | 1,057 |
Mar 11, 2024 | 5400.00p | 5580.00p | 5305.10p | 5500.00p | 1,733 |
Mar 8, 2024 | 5528.00p | 5560.57p | 5403.60p | 5490.00p | 349 |
Mar 7, 2024 | 5460.00p | 5620.00p | 5413.34p | 5420.00p | 2,579 |
Mar 6, 2024 | 5520.00p | 5680.00p | 5500.00p | 5520.00p | 1,047 |
Mar 5, 2024 | 5500.00p | 5760.00p | 5495.00p | 5660.00p | 1,163 |
Mar 4, 2024 | 5460.00p | 5880.00p | 5443.36p | 5540.00p | 1,400 |
Mar 1, 2024 | 5740.00p | 5740.00p | 5500.00p | 5600.00p | 1,628 |
Feb 29, 2024 | 5440.00p | 5650.00p | 5440.00p | 5660.00p | 4,164 |
Feb 28, 2024 | 5520.00p | 5630.00p | 5520.00p | 5520.00p | 822 |
Feb 27, 2024 | 5520.00p | 5680.00p | 5520.00p | 5640.00p | 1,419 |
Feb 26, 2024 | 5740.00p | 5740.00p | 5500.00p | 5680.00p | 1,102 |
Feb 23, 2024 | 5640.00p | 5719.18p | 5580.00p | 5640.00p | 86 |
Feb 22, 2024 | 5540.00p | 5760.00p | 5440.00p | 5680.00p | 4,766 |
Feb 21, 2024 | 5540.00p | 5720.48p | 5540.00p | 5560.00p | 542 |
Feb 20, 2024 | 5620.00p | 5620.00p | 5520.00p | 5620.00p | 733 |
Feb 19, 2024 | 5600.00p | 5840.00p | 5466.74p | 5590.00p | 2,374 |
Feb 16, 2024 | 5600.00p | 5722.27p | 5444.40p | 5600.00p | 2,037 |
Feb 15, 2024 | 5463.00p | 5700.00p | 5444.60p | 5670.00p | 607 |
Feb 14, 2024 | 5480.00p | 5729.00p | 5440.72p | 5480.00p | 437 |
Feb 13, 2024 | 5580.00p | 5900.00p | 5539.20p | 5580.00p | 602 |
Feb 12, 2024 | 5900.00p | 5900.00p | 5440.72p | 5670.00p | 2,876 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.