1. Share Prices

  2. Goodwin (GDWN)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Goodwin Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 13, 2020 3,095.00 3,150.00 3,095.00 3,075.00 406
Jul 10, 2020 2,994.45 3,150.00 2,994.45 3,070.00 2,886
Jul 9, 2020 3,073.00 3,150.00 3,030.00 3,075.00 1,665
Jul 8, 2020 3,079.45 3,090.00 3,073.60 3,045.00 551
Jul 7, 2020 3,220.00 3,220.00 3,098.00 3,150.00 1,741
Jul 6, 2020 3,150.00 3,240.00 3,096.00 3,150.00 801
Jul 3, 2020 3,070.00 3,240.00 3,070.00 3,145.00 665
Jul 2, 2020 3,155.00 3,160.00 3,080.80 3,085.00 246
Jul 1, 2020 3,190.00 3,240.00 3,030.00 3,155.00 815
Jun 30, 2020 3,136.00 3,190.00 3,050.00 3,100.00 2,162
Jun 29, 2020 3,223.00 3,223.00 3,070.00 3,075.00 3,878
Jun 26, 2020 3,091.90 3,200.00 3,090.00 3,200.00 1,079
Jun 25, 2020 3,270.00 3,280.00 3,091.90 3,220.00 22,826
Jun 24, 2020 3,205.20 3,280.00 3,100.00 3,280.00 2,658
Jun 23, 2020 3,230.00 3,230.00 3,110.80 3,150.00 2,704
Jun 22, 2020 2,840.00 3,478.00 2,800.00 3,190.00 15,781
Jun 19, 2020 2,450.00 2,753.70 2,450.00 2,750.00 3,585
Jun 18, 2020 2,430.00 2,620.00 2,426.80 2,530.00 9,943
Jun 17, 2020 2,350.00 2,420.00 2,340.00 2,375.00 1,689
Jun 16, 2020 2,361.40 2,430.00 2,330.00 2,355.00 1,466
Jun 15, 2020 2,430.00 2,430.00 2,360.00 2,360.00 1,083
Jun 12, 2020 2,423.00 2,430.00 2,370.00 2,385.00 2,363
Jun 11, 2020 2,482.00 2,482.00 2,301.30 2,385.00 2,595
Jun 10, 2020 2,590.00 2,600.00 2,481.10 2,600.00 340
Jun 9, 2020 2,480.00 2,600.00 2,480.00 2,600.00 2,302
Jun 8, 2020 2,430.00 2,690.00 2,430.00 2,535.00 7,901
Jun 5, 2020 2,330.00 2,330.00 2,210.00 2,330.00 4,350
Jun 4, 2020 2,300.00 2,330.00 2,300.00 2,265.00 981
Jun 3, 2020 2,320.00 2,330.00 2,200.00 2,330.00 2,061
Jun 2, 2020 2,220.00 2,330.00 2,212.20 2,265.00 711
Jun 1, 2020 2,220.00 0.00 0.00 2,265.00 697
May 29, 2020 2,220.00 2,264.00 2,210.00 2,265.00 1,075
May 28, 2020 2,320.00 2,320.00 2,320.00 2,265.00 187
May 27, 2020 2,330.00 2,330.00 2,330.00 2,330.00 89
May 26, 2020 2,270.00 2,320.00 2,210.00 2,270.00 2,691
May 25, 2020 2,210.11 0.00 0.00 2,270.00 0
May 22, 2020 2,210.11 2,270.00 2,210.00 2,270.00 388
May 21, 2020 2,210.00 2,270.00 2,210.00 2,235.00 355
May 20, 2020 2,230.00 2,270.00 2,230.00 2,270.00 2,118
May 19, 2020 2,120.00 2,230.00 2,090.00 2,230.00 2,700
May 18, 2020 2,070.00 2,070.00 1,990.00 2,060.00 1,558
May 15, 2020 2,070.00 2,070.00 1,990.00 1,990.00 1,685
May 14, 2020 2,160.00 2,160.00 2,020.00 2,030.00 452
May 13, 2020 2,095.00 2,170.00 2,095.00 2,100.00 361
May 12, 2020 2,120.80 2,150.00 2,080.00 2,120.00 1,463
May 11, 2020 2,185.00 2,190.00 2,140.00 2,170.00 1,205
May 8, 2020 0.00 0.00 0.00 2,190.00 0
May 7, 2020 2,196.50 2,200.00 2,180.00 2,190.00 98
May 6, 2020 2,236.10 2,236.10 2,190.00 2,235.00 345
May 5, 2020 2,236.10 2,290.00 2,180.00 2,240.00 1,219
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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:
09 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag