1. Share Prices

  2. Goodwin PLC (GDWN)

2,980.00p-145.00 (-4.79%)22 Apr 2021, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Goodwin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 21, 20213000.00p3076.80p2880.00p3025.00p1,893
Apr 20, 20212988.00p2988.00p2988.00p2940.00p33
Apr 19, 20212950.00p2998.80p2950.00p2980.00p1,276
Apr 16, 20213095.00p3095.00p2975.00p3035.00p223
Apr 15, 20213072.50p3087.50p2967.88p3040.00p96
Apr 14, 20212960.00p3090.00p2960.00p3020.00p1,208
Apr 13, 20212990.00p3080.00p2960.00p3080.00p1,925
Apr 12, 20213010.00p3110.00p3000.00p3045.00p2,543
Apr 9, 20213050.00p3120.00p2960.00p3005.00p2,591
Apr 8, 20213060.00p3060.00p2922.50p3060.00p1,841
Apr 7, 20212900.00p3002.75p2880.00p2900.00p1,110
Apr 6, 20212860.00p3040.00p2860.00p3040.00p647
Apr 1, 20213050.00p3050.00p2900.00p2960.00p305
Mar 31, 20212960.00p2960.00p2880.00p2950.00p1,795
Mar 30, 20213014.00p3014.00p3014.00p3040.00p65
Mar 29, 20212960.00p2995.00p2950.00p3000.00p246
Mar 26, 20212950.00p2995.00p2950.00p3000.00p1,093
Mar 25, 20213040.00p3040.00p2963.36p3045.00p473
Mar 24, 20213100.00p3100.00p2950.00p3100.00p510
Mar 23, 20213040.00p3052.80p2960.00p3045.00p1,867
Mar 22, 20213010.00p3120.00p2977.60p3040.00p707
Mar 19, 20213000.00p3040.00p3000.00p3000.00p473
Mar 18, 20213020.00p3100.00p3010.00p3070.00p1,273
Mar 17, 20213120.00p3120.00p3040.00p3120.00p648
Mar 16, 20212990.00p3100.00p2918.80p3070.00p1,734
Mar 15, 20212910.00p2990.00p2900.00p2955.00p2,889
Mar 12, 20212980.00p2980.00p2860.00p2980.00p1,743
Mar 11, 20212980.00p2980.00p2847.00p2980.00p745
Mar 10, 20212790.00p2923.00p2790.00p2880.00p680
Mar 9, 20212940.00p2950.00p2840.00p2915.00p3,172
Mar 8, 20212940.00p2940.00p2905.00p2905.00p3,263
Mar 5, 20212760.00p2950.00p2753.80p2845.00p1,673
Mar 4, 20212940.00p2950.00p2940.00p2950.00p2
Mar 3, 20212852.00p2852.00p2850.00p2855.00p968
Mar 2, 20212840.00p2900.00p2720.00p2840.00p1,422
Mar 1, 20212875.00p2900.00p2764.20p2865.00p420
Feb 26, 20212970.00p2970.00p2780.00p2865.00p622
Feb 25, 20212780.00p2827.00p2780.00p2825.00p1,676
Feb 24, 20212830.00p2854.50p2755.00p2790.00p1,037
Feb 23, 20212860.00p2870.25p2750.00p2790.00p2,040
Feb 22, 20212860.00p2960.00p2833.80p2900.00p984
Feb 19, 20212850.00p3050.00p2850.00p2920.00p2,215
Feb 18, 20212870.00p2980.00p2870.00p2955.00p114
Feb 17, 20212850.00p2894.00p2850.00p2930.00p6,350
Feb 16, 20212910.00p2944.70p2857.00p2910.00p691
Feb 15, 20212910.00p2950.00p2832.20p2885.00p11,189
Feb 12, 20213020.00p3020.00p2910.00p3020.00p750
Feb 11, 20212970.00p3010.00p2950.00p2950.00p2,898
Feb 10, 20213050.00p3050.00p2973.20p2975.00p1,533
Feb 9, 20213160.00p3160.00p2991.00p3030.00p1,489
123456
Showing 1 to 50 of 252

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:
22 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC2,045.009.48
Ssp Group PLC328.605.49
Ti Fluid Systems PLC312.005.05
National Express Group PLC317.604.75
Coats Group PLC59.704.74
Easyjet PLC1,011.504.69

Fallers

CompanyPrice% Chg
Bae Systems PLC499.90-5.03
Fresnillo PLC894.24-3.76
Sabre Insurance Group PLC259.00-3.72
Aj Bell PLC449.80-3.60
Rathbone Brothers PLC1,734.00-3.24
Hochschild Mining PLC199.40-3.20