3,100.00p-140.00 (-4.32%)21 Jan 2022, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Goodwin PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 20223170.00p3220.40p3073.00p3100.00p2,512
Jan 20, 20223310.00p3310.00p3160.00p3240.00p311
Jan 19, 20223200.00p3290.00p3200.00p3200.00p727
Jan 18, 20223300.00p3300.00p3238.10p3300.00p661
Jan 17, 20223276.50p3281.00p3200.00p3250.00p1,190
Jan 14, 20223285.00p3285.00p3265.70p3250.00p645
Jan 13, 20223200.00p3266.00p3200.00p3200.00p1,295
Jan 12, 20223272.90p3272.90p3237.80p3250.00p121
Jan 11, 20223273.80p3273.80p3237.80p3250.00p232
Jan 10, 20223236.00p3278.30p3235.00p3250.00p1,219
Jan 7, 20223191.00p3191.00p3191.00p3250.00p5
Jan 6, 20223180.00p3290.00p3173.65p3240.00p546
Jan 5, 20223190.00p3243.00p3190.00p3245.00p1,000
Jan 4, 20223300.00p3300.00p3171.20p3230.00p3,496
Dec 31, 20213200.00p3240.00p3170.40p3230.00p1,397
Dec 30, 20213160.00p3240.00p3150.00p3230.00p949
Dec 29, 20213245.66p3245.66p3150.00p3220.00p533
Dec 24, 20213157.50p3165.00p3157.50p3225.00p29
Dec 23, 20213150.00p3238.52p3150.00p3200.00p397
Dec 22, 20213147.50p3247.10p3130.00p3215.00p293
Dec 21, 20213140.00p3250.00p3110.00p3120.00p536
Dec 20, 20213070.00p3140.00p3054.50p3100.00p920
Dec 17, 20213180.00p3180.00p3031.80p3100.00p2,049
Dec 16, 20213070.00p3180.00p2970.00p3105.00p3,038
Dec 15, 20213400.00p3449.80p3080.00p3135.00p8,102
Dec 14, 20213540.00p3540.00p3430.00p3460.00p7,655
Dec 13, 20213550.00p3550.00p3510.00p3550.00p582
Dec 10, 20213504.50p3510.00p3504.50p3515.00p300
Dec 9, 20213510.00p3510.00p3493.00p3515.00p1,066
Dec 8, 20213510.00p3510.00p3493.00p3515.00p942
Dec 7, 20213439.60p3504.50p3439.60p3450.00p212
Dec 6, 20213431.00p3515.00p3431.00p3465.00p1,890
Dec 3, 20213460.00p3470.00p3400.00p3430.00p1,476
Dec 2, 20213480.00p3480.00p3463.00p3480.00p1,510
Dec 1, 20213488.40p3488.40p3425.00p3455.00p3,630
Nov 30, 20213410.00p3485.50p3410.00p3410.00p1,850
Nov 29, 20213380.00p3578.00p3380.00p3460.00p3,737
Nov 26, 20213510.00p3579.00p3273.20p3435.00p9,465
Nov 25, 20213510.00p3560.00p3510.00p3585.00p257
Nov 24, 20213510.00p3560.00p3510.00p3585.00p9
Nov 23, 20213510.00p3670.00p3510.00p3530.00p2,203
Nov 19, 20213557.00p3670.08p3557.00p3625.00p546
Nov 18, 20213556.00p3670.00p3556.00p3625.00p339
Nov 17, 20213556.00p3678.00p3556.00p3625.00p768
Nov 16, 20213510.00p3644.00p3510.00p3550.00p292
Nov 15, 20213510.00p3655.00p3500.00p3600.00p1,029
Nov 12, 20213510.00p3510.00p3500.00p3625.00p3,368
Nov 11, 20213560.00p3740.00p3530.00p3590.00p4,202
Nov 9, 20213750.00p3750.00p3684.00p3750.00p2,116
Nov 8, 20213640.00p3711.50p3640.00p3680.00p569
Showing 1 to 50 of 246