1. Share Prices

  2. Goodwin PLC (GDWN)

3,225.00p-175.00 (-5.15%)19 May 2022, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Goodwin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 20223030.00p3200.00p2930.00p3030.00p3,249
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
12345
Showing 1 to 50 of 247

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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03