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
Dec 5, 2019 3,375.00 3,460.00 3,375.00 3,360.00 437
Dec 4, 2019 3,460.00 3,460.00 3,363.50 3,360.00 777
Dec 3, 2019 3,429.00 3,460.00 3,429.00 3,370.00 871
Dec 2, 2019 3,360.00 3,432.50 3,360.00 3,370.00 292
Nov 29, 2019 3,440.00 3,440.00 3,435.00 3,400.00 142
Nov 28, 2019 3,448.00 3,448.00 3,440.00 3,370.00 1,284
Nov 27, 2019 3,454.00 3,460.00 3,334.00 3,370.00 347
Nov 26, 2019 3,458.00 3,460.00 3,335.00 3,360.00 1,693
Nov 25, 2019 3,400.00 3,460.00 3,400.00 3,460.00 1,620
Nov 22, 2019 3,334.00 3,460.00 3,280.00 3,460.00 1,704
Nov 21, 2019 3,460.00 3,460.00 3,370.00 3,460.00 201
Nov 20, 2019 3,460.00 3,460.00 3,410.00 3,410.00 776
Nov 19, 2019 3,470.00 3,480.00 3,400.00 3,460.00 4,841
Nov 18, 2019 3,300.00 3,419.99 3,300.00 3,390.00 2,488
Nov 15, 2019 3,460.00 3,460.00 3,300.00 3,350.00 935
Nov 14, 2019 3,333.00 3,420.00 3,333.00 3,390.00 3,236
Nov 13, 2019 3,399.97 3,400.00 3,399.97 3,360.00 1,471
Nov 12, 2019 3,398.60 3,400.00 3,280.00 3,350.00 1,756
Nov 11, 2019 3,345.00 3,398.60 3,260.00 3,340.00 1,089
Nov 8, 2019 3,340.00 3,400.00 3,265.00 3,330.00 1,096
Nov 7, 2019 3,267.00 3,300.00 3,267.00 3,330.00 1,006
Nov 6, 2019 3,260.00 3,380.00 3,260.00 3,340.00 105
Nov 5, 2019 3,265.00 3,420.00 3,220.00 3,340.00 5,119
Nov 4, 2019 3,398.40 3,398.40 3,398.40 3,310.00 1,305
Nov 1, 2019 3,400.00 3,400.00 3,319.20 3,360.00 1,897
Oct 31, 2019 3,260.00 3,320.00 3,260.00 3,270.00 5,000
Oct 30, 2019 3,380.80 3,380.80 3,260.00 3,260.00 151
Oct 29, 2019 3,259.20 3,380.80 3,259.20 3,310.00 303
Oct 28, 2019 3,358.40 3,358.40 3,314.00 3,310.00 2,274
Oct 25, 2019 3,358.40 3,363.60 3,300.00 3,280.00 543
Oct 24, 2019 3,358.40 3,358.40 3,314.00 3,310.00 1,321
Oct 23, 2019 3,295.20 3,300.00 3,280.00 3,290.00 1,539
Oct 22, 2019 3,300.00 3,300.00 3,295.20 3,290.00 1,172
Oct 21, 2019 3,393.00 3,393.00 3,245.00 3,300.00 713
Oct 18, 2019 3,340.00 3,340.00 3,280.00 3,280.00 2,203
Oct 17, 2019 3,400.00 3,480.00 3,320.00 3,330.00 993
Oct 16, 2019 3,470.40 3,470.40 3,470.40 3,450.00 71
Oct 15, 2019 3,480.00 3,500.00 3,440.00 3,450.00 484
Oct 14, 2019 3,420.00 3,560.00 3,420.00 3,520.00 794
Oct 11, 2019 3,580.00 3,580.00 3,400.00 3,400.00 3,180
Oct 10, 2019 3,563.20 3,563.20 3,402.40 3,470.00 2,026
Oct 9, 2019 3,460.00 3,620.00 3,440.00 3,500.00 3,134
Oct 8, 2019 3,644.00 3,660.00 3,476.00 3,550.00 1,467
Oct 7, 2019 3,485.60 3,668.80 3,460.00 3,560.00 2,662
Oct 4, 2019 3,485.60 3,500.00 3,408.00 3,450.00 177
Oct 3, 2019 3,480.00 3,480.00 3,341.60 3,410.00 1,096
Oct 2, 2019 3,340.00 3,480.00 3,340.00 3,430.00 1,176
Oct 1, 2019 3,452.00 3,460.00 3,451.60 3,400.00 672
Sep 30, 2019 3,380.00 3,400.00 3,340.00 3,370.00 2,301
Sep 27, 2019 3,332.80 3,340.00 3,282.40 3,320.00 678
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
05 Dec 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag