- Share Prices
Goodwin PLC (GDWN)
2,980.00p-145.00 (-4.79%)22 Apr 2021, 16:23
Goodwin PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 21, 2021 | 3000.00p | 3076.80p | 2880.00p | 3025.00p | 1,893 |
Apr 20, 2021 | 2988.00p | 2988.00p | 2988.00p | 2940.00p | 33 |
Apr 19, 2021 | 2950.00p | 2998.80p | 2950.00p | 2980.00p | 1,276 |
Apr 16, 2021 | 3095.00p | 3095.00p | 2975.00p | 3035.00p | 223 |
Apr 15, 2021 | 3072.50p | 3087.50p | 2967.88p | 3040.00p | 96 |
Apr 14, 2021 | 2960.00p | 3090.00p | 2960.00p | 3020.00p | 1,208 |
Apr 13, 2021 | 2990.00p | 3080.00p | 2960.00p | 3080.00p | 1,925 |
Apr 12, 2021 | 3010.00p | 3110.00p | 3000.00p | 3045.00p | 2,543 |
Apr 9, 2021 | 3050.00p | 3120.00p | 2960.00p | 3005.00p | 2,591 |
Apr 8, 2021 | 3060.00p | 3060.00p | 2922.50p | 3060.00p | 1,841 |
Apr 7, 2021 | 2900.00p | 3002.75p | 2880.00p | 2900.00p | 1,110 |
Apr 6, 2021 | 2860.00p | 3040.00p | 2860.00p | 3040.00p | 647 |
Apr 1, 2021 | 3050.00p | 3050.00p | 2900.00p | 2960.00p | 305 |
Mar 31, 2021 | 2960.00p | 2960.00p | 2880.00p | 2950.00p | 1,795 |
Mar 30, 2021 | 3014.00p | 3014.00p | 3014.00p | 3040.00p | 65 |
Mar 29, 2021 | 2960.00p | 2995.00p | 2950.00p | 3000.00p | 246 |
Mar 26, 2021 | 2950.00p | 2995.00p | 2950.00p | 3000.00p | 1,093 |
Mar 25, 2021 | 3040.00p | 3040.00p | 2963.36p | 3045.00p | 473 |
Mar 24, 2021 | 3100.00p | 3100.00p | 2950.00p | 3100.00p | 510 |
Mar 23, 2021 | 3040.00p | 3052.80p | 2960.00p | 3045.00p | 1,867 |
Mar 22, 2021 | 3010.00p | 3120.00p | 2977.60p | 3040.00p | 707 |
Mar 19, 2021 | 3000.00p | 3040.00p | 3000.00p | 3000.00p | 473 |
Mar 18, 2021 | 3020.00p | 3100.00p | 3010.00p | 3070.00p | 1,273 |
Mar 17, 2021 | 3120.00p | 3120.00p | 3040.00p | 3120.00p | 648 |
Mar 16, 2021 | 2990.00p | 3100.00p | 2918.80p | 3070.00p | 1,734 |
Mar 15, 2021 | 2910.00p | 2990.00p | 2900.00p | 2955.00p | 2,889 |
Mar 12, 2021 | 2980.00p | 2980.00p | 2860.00p | 2980.00p | 1,743 |
Mar 11, 2021 | 2980.00p | 2980.00p | 2847.00p | 2980.00p | 745 |
Mar 10, 2021 | 2790.00p | 2923.00p | 2790.00p | 2880.00p | 680 |
Mar 9, 2021 | 2940.00p | 2950.00p | 2840.00p | 2915.00p | 3,172 |
Mar 8, 2021 | 2940.00p | 2940.00p | 2905.00p | 2905.00p | 3,263 |
Mar 5, 2021 | 2760.00p | 2950.00p | 2753.80p | 2845.00p | 1,673 |
Mar 4, 2021 | 2940.00p | 2950.00p | 2940.00p | 2950.00p | 2 |
Mar 3, 2021 | 2852.00p | 2852.00p | 2850.00p | 2855.00p | 968 |
Mar 2, 2021 | 2840.00p | 2900.00p | 2720.00p | 2840.00p | 1,422 |
Mar 1, 2021 | 2875.00p | 2900.00p | 2764.20p | 2865.00p | 420 |
Feb 26, 2021 | 2970.00p | 2970.00p | 2780.00p | 2865.00p | 622 |
Feb 25, 2021 | 2780.00p | 2827.00p | 2780.00p | 2825.00p | 1,676 |
Feb 24, 2021 | 2830.00p | 2854.50p | 2755.00p | 2790.00p | 1,037 |
Feb 23, 2021 | 2860.00p | 2870.25p | 2750.00p | 2790.00p | 2,040 |
Feb 22, 2021 | 2860.00p | 2960.00p | 2833.80p | 2900.00p | 984 |
Feb 19, 2021 | 2850.00p | 3050.00p | 2850.00p | 2920.00p | 2,215 |
Feb 18, 2021 | 2870.00p | 2980.00p | 2870.00p | 2955.00p | 114 |
Feb 17, 2021 | 2850.00p | 2894.00p | 2850.00p | 2930.00p | 6,350 |
Feb 16, 2021 | 2910.00p | 2944.70p | 2857.00p | 2910.00p | 691 |
Feb 15, 2021 | 2910.00p | 2950.00p | 2832.20p | 2885.00p | 11,189 |
Feb 12, 2021 | 3020.00p | 3020.00p | 2910.00p | 3020.00p | 750 |
Feb 11, 2021 | 2970.00p | 3010.00p | 2950.00p | 2950.00p | 2,898 |
Feb 10, 2021 | 3050.00p | 3050.00p | 2973.20p | 2975.00p | 1,533 |
Feb 9, 2021 | 3160.00p | 3160.00p | 2991.00p | 3030.00p | 1,489 |