1. Share Prices

  2. Goodwin PLC (GDWN)

6,640.00p-40.00 (-0.60%)23 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Goodwin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20246640.00p6980.00p6240.00p6680.00p2,817
Apr 19, 20246540.00p6680.00p6100.00p6680.00p6,104
Apr 18, 20246560.00p6574.00p6320.00p6530.00p2,647
Apr 17, 20246480.00p6580.00p6238.20p6300.00p3,450
Apr 16, 20246220.00p6320.00p5920.00p6300.00p2,366
Apr 15, 20246180.00p6200.00p5820.00p6200.00p2,509
Apr 12, 20245800.00p6040.00p5800.00p6040.00p1,032
Apr 11, 20245740.00p6100.00p5740.00p6000.00p4,296
Apr 10, 20245800.00p5800.00p5540.00p5960.00p3,215
Apr 9, 20245680.00p5780.00p5420.00p5570.00p966
Apr 8, 20245700.00p5780.00p5360.00p5780.00p1,113
Apr 5, 20245680.00p5695.20p5460.00p5580.00p1,560
Apr 4, 20245360.00p5471.19p5380.00p5380.00p276
Apr 3, 20245260.00p5565.00p5240.00p5260.00p693
Apr 2, 20245240.00p5666.40p5220.00p5420.00p2,474
Mar 28, 20245360.00p5625.00p5220.00p5400.00p3,705
Mar 27, 20245300.00p5590.00p5175.00p5580.00p4,634
Mar 26, 20245380.00p5494.50p5132.00p5280.00p3,592
Mar 25, 20245120.00p5300.00p4766.40p5120.00p2,885
Mar 22, 20244920.00p5180.00p4733.50p4985.00p2,301
Mar 21, 20244800.00p4927.50p4785.20p4800.00p1,216
Mar 20, 20244800.00p5077.20p4700.00p4960.00p4,919
Mar 19, 20244830.00p5280.00p4800.00p4840.00p5,344
Mar 18, 20245100.00p5213.00p4925.00p5080.00p2,091
Mar 15, 20245240.00p5268.00p5133.57p5140.00p2,383
Mar 14, 20244980.00p5400.00p4700.00p5300.00p4,150
Mar 13, 20245260.00p5560.00p5200.00p5200.00p1,323
Mar 12, 20245320.00p5660.00p5224.48p5480.00p1,057
Mar 11, 20245400.00p5580.00p5305.10p5500.00p1,733
Mar 8, 20245528.00p5560.57p5403.60p5490.00p349
Mar 7, 20245460.00p5620.00p5413.34p5420.00p2,579
Mar 6, 20245520.00p5680.00p5500.00p5520.00p1,047
Mar 5, 20245500.00p5760.00p5495.00p5660.00p1,163
Mar 4, 20245460.00p5880.00p5443.36p5540.00p1,400
Mar 1, 20245740.00p5740.00p5500.00p5600.00p1,628
Feb 29, 20245440.00p5650.00p5440.00p5660.00p4,164
Feb 28, 20245520.00p5630.00p5520.00p5520.00p822
Feb 27, 20245520.00p5680.00p5520.00p5640.00p1,419
Feb 26, 20245740.00p5740.00p5500.00p5680.00p1,102
Feb 23, 20245640.00p5719.18p5580.00p5640.00p86
Feb 22, 20245540.00p5760.00p5440.00p5680.00p4,766
Feb 21, 20245540.00p5720.48p5540.00p5560.00p542
Feb 20, 20245620.00p5620.00p5520.00p5620.00p733
Feb 19, 20245600.00p5840.00p5466.74p5590.00p2,374
Feb 16, 20245600.00p5722.27p5444.40p5600.00p2,037
Feb 15, 20245463.00p5700.00p5444.60p5670.00p607
Feb 14, 20245480.00p5729.00p5440.72p5480.00p437
Feb 13, 20245580.00p5900.00p5539.20p5580.00p602
Feb 12, 20245900.00p5900.00p5440.72p5670.00p2,876
Feb 9, 20245700.00p5890.53p5600.00p5700.00p266
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20