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
Sep 23, 2020 3,081.00 3,100.00 3,081.00 3,045.00 486
Sep 22, 2020 3,010.00 3,010.00 3,010.00 3,005.00 200
Sep 21, 2020 3,060.00 3,100.00 2,971.50 3,100.00 2,155
Sep 18, 2020 3,032.00 3,050.00 2,926.10 3,020.00 1,107
Sep 17, 2020 3,050.00 3,050.00 2,929.50 2,940.00 63
Sep 16, 2020 3,030.00 3,030.00 3,030.00 2,980.00 297
Sep 15, 2020 3,030.00 3,050.00 3,030.00 2,915.00 72
Sep 14, 2020 3,032.00 3,032.00 2,870.00 2,915.00 558
Sep 11, 2020 2,915.00 2,915.00 2,915.00 2,915.00 295
Sep 10, 2020 3,026.10 3,148.60 2,910.00 2,930.00 1,003
Sep 9, 2020 3,130.50 3,148.20 3,130.50 3,060.00 501
Sep 8, 2020 3,025.40 3,143.00 3,025.40 3,075.00 682
Sep 7, 2020 3,150.00 3,150.00 3,150.00 3,080.00 2
Sep 4, 2020 3,180.00 3,190.00 3,010.00 3,075.00 609
Sep 3, 2020 3,050.00 3,160.00 3,010.00 3,090.00 455
Sep 2, 2020 3,015.00 3,150.00 2,970.00 3,010.00 806
Sep 1, 2020 3,160.00 3,160.00 2,995.90 3,000.00 289
Aug 31, 2020 3,003.30 0.00 0.00 3,060.00 0
Aug 28, 2020 3,003.30 3,108.60 3,003.30 3,060.00 399
Aug 27, 2020 3,060.00 3,140.00 2,960.00 2,960.00 1,047
Aug 26, 2020 3,000.00 3,140.00 2,995.15 3,040.00 1,046
Aug 25, 2020 2,995.15 2,995.15 2,995.15 3,010.00 43
Aug 24, 2020 3,059.00 3,059.00 3,059.00 3,010.00 100
Aug 21, 2020 3,098.90 3,098.90 3,098.90 3,040.00 60
Aug 20, 2020 3,129.00 3,129.00 2,995.00 3,010.00 4,020
Aug 19, 2020 3,129.00 3,129.00 3,000.00 3,005.00 490
Aug 18, 2020 3,099.00 3,099.00 3,000.00 3,000.00 122
Aug 17, 2020 3,129.00 3,180.00 3,040.00 3,115.00 636
Aug 14, 2020 3,180.00 3,180.00 3,040.00 3,110.00 553
Aug 13, 2020 3,119.00 3,170.00 3,008.00 3,125.00 6,255
Aug 12, 2020 3,281.00 3,281.00 3,110.00 3,190.00 3,670
Aug 11, 2020 3,243.00 3,243.00 3,243.00 3,200.00 20
Aug 10, 2020 3,211.50 3,240.00 3,050.00 3,220.00 5,060
Aug 7, 2020 3,214.00 3,230.00 3,125.00 3,130.00 2,499
Aug 6, 2020 3,173.33 3,230.00 3,173.33 3,140.00 511
Aug 5, 2020 3,200.00 3,200.00 3,050.00 3,120.00 2,680
Aug 4, 2020 3,200.00 3,200.00 3,050.00 3,140.00 959
Aug 3, 2020 3,170.00 3,170.00 3,050.00 3,140.00 840
Jul 31, 2020 3,170.00 3,170.00 3,170.00 3,140.00 3,695
Jul 30, 2020 3,175.00 3,175.00 3,095.00 3,140.00 1,187
Jul 29, 2020 3,110.00 3,180.00 3,110.00 3,205.00 782
Jul 28, 2020 3,180.00 3,181.00 3,100.00 3,145.00 1,942
Jul 27, 2020 3,181.00 3,181.00 3,180.00 3,175.00 347
Jul 24, 2020 3,180.00 3,180.00 3,110.00 3,185.00 1,173
Jul 23, 2020 3,165.00 3,180.00 3,165.00 3,195.00 1,730
Jul 22, 2020 3,170.00 3,280.00 3,162.00 3,175.00 5,184
Jul 21, 2020 3,205.00 3,205.00 3,120.00 3,120.00 217
Jul 20, 2020 3,156.00 3,208.00 3,120.00 3,205.00 165
Jul 17, 2020 3,125.00 3,176.00 3,119.00 3,170.00 1,597
Jul 16, 2020 3,240.00 3,240.00 3,150.00 3,175.00 1,740
1 2 3 4 5 6
»
Showing 1 to 50 of 261

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:
24 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag