1. Share Prices

  2. Goodwin PLC (GDWN)

2,615.00p+84.00 (+3.36%)01 Jul 2022, 15:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Goodwin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 30, 20222550.00p2665.00p2460.00p2500.00p3,141
Jun 29, 20222700.00p2700.00p2654.00p2620.00p244
Jun 28, 20222570.00p2700.00p2540.00p2640.00p2,065
Jun 27, 20222550.00p2580.00p2420.00p2515.00p2,978
Jun 24, 20222410.00p2438.00p2385.00p2410.00p2,572
Jun 23, 20222400.00p2460.00p2400.00p2425.00p1,742
Jun 22, 20222470.00p2580.00p2420.00p2420.00p5,077
Jun 21, 20222510.00p2542.10p2485.00p2510.00p2,354
Jun 20, 20222540.00p2624.00p2431.00p2540.00p2,731
Jun 17, 20222500.00p2587.64p2400.00p2470.00p122,523
Jun 16, 20222480.00p2567.95p2478.00p2530.00p19,737
Jun 15, 20222520.00p2650.00p2490.00p2530.00p11,097
Jun 14, 20222620.00p2690.00p2510.00p2520.00p5,399
Jun 13, 20222760.00p2771.00p2560.00p2600.00p9,758
Jun 10, 20222870.00p2880.00p2750.00p2760.00p4,213
Jun 9, 20222960.00p2961.00p2810.00p2820.00p23,075
Jun 8, 20223010.00p3085.00p3010.00p3030.00p4,770
Jun 7, 20222890.00p3090.00p2856.00p3065.00p11,002
Jun 6, 20222900.00p2984.00p2820.00p2820.00p16,558
Jun 1, 20223082.50p3082.50p3064.80p3000.00p545
May 31, 20223090.00p3090.00p2900.00p2900.00p1,108
May 30, 20223080.00p3080.00p3035.00p3035.00p542
May 27, 20223090.00p3190.00p3000.00p3025.00p3,651
May 26, 20223160.00p3223.10p3040.00p3040.00p2,121
May 25, 20223262.00p3262.00p3262.00p3245.00p61
May 24, 20223200.00p3312.50p3200.00p3295.00p193
May 23, 20223350.00p3350.00p3219.54p3350.00p1,110
May 19, 20223450.00p3450.00p3270.00p3450.00p7
May 18, 20223400.00p3478.00p3333.10p3400.00p357
May 17, 20223478.00p3478.00p3478.00p3410.00p10
May 16, 20223523.00p3523.00p3346.00p3410.00p846
May 13, 20223550.00p3550.00p3550.00p3525.00p135
May 12, 20223450.00p3450.00p3450.00p3515.00p170
May 11, 20223570.00p3570.00p3570.00p3570.00p132
May 10, 20223500.00p3520.00p3490.03p3515.00p822
May 9, 20223520.00p3520.00p3310.00p3405.00p707
May 6, 20223480.00p3480.00p3480.00p3410.00p16
May 5, 20223500.80p3500.80p3500.80p3435.00p212
May 4, 20223520.00p3520.00p3412.00p3520.00p606
May 3, 20223542.00p3542.00p3414.60p3455.00p336
Apr 29, 20223350.00p3544.80p3350.00p3350.00p681
Apr 28, 20223500.00p3570.00p3420.90p3485.00p1,389
Apr 27, 20223436.20p3472.00p3436.20p3385.00p27
Apr 26, 20223376.00p3376.00p3334.00p3375.00p243
Apr 25, 20223475.00p3475.00p3300.00p3385.00p377
Apr 22, 20223476.90p3476.90p3400.00p3385.00p1,216
Apr 21, 20223270.00p3400.00p3270.00p3270.00p519
Apr 20, 20223476.90p3476.90p3476.90p3385.00p11
Apr 19, 20223460.00p3478.00p3385.60p3385.00p1,450
Apr 14, 20223500.00p3500.00p3300.00p3500.00p750
12345
Showing 1 to 50 of 243

Sign up to our
daily 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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC658.806.33
Wizz Air Holdings PLC1,858.505.96
Asos PLC882.005.19
Helios Towers PLC126.604.71
Ocado Group PLC812.884.06

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Glencore PLC423.74-4.80
Hg Capital Trust PLC315.00-4.69
Plus500 LTD1,596.00-4.60