Shares Magazine
6,700.00p-80.00 (-1.18%)02 May 2025, 16:35
Goodwin PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 6720.00p | 6880.00p | 6620.00p | 6700.00p | 1,353 |
| May 1, 2025 | 6980.00p | 7080.00p | 6720.00p | 6780.00p | 1,137 |
| Apr 30, 2025 | 6980.00p | 7200.00p | 6560.00p | 6720.00p | 1,704 |
| Apr 29, 2025 | 6960.00p | 7080.00p | 6818.00p | 6960.00p | 1,090 |
| Apr 28, 2025 | 6860.00p | 7580.00p | 6756.00p | 6860.00p | 1,731 |
| Apr 25, 2025 | 6800.00p | 7160.00p | 6780.00p | 6940.00p | 1,658 |
| Apr 24, 2025 | 6980.00p | 7476.68p | 6757.50p | 6780.00p | 1,048 |
| Apr 23, 2025 | 6800.00p | 7000.00p | 6800.00p | 6900.00p | 2,399 |
| Apr 22, 2025 | 6760.00p | 7080.00p | 6760.00p | 6820.00p | 1,106 |
| Apr 17, 2025 | 7200.00p | 7268.80p | 6760.00p | 6780.00p | 3,209 |
| Apr 16, 2025 | 6820.00p | 7180.00p | 6420.00p | 7100.00p | 3,602 |
| Apr 15, 2025 | 6600.00p | 6860.00p | 6298.72p | 6700.00p | 2,038 |
| Apr 14, 2025 | 6740.00p | 6840.00p | 6060.00p | 6600.00p | 3,052 |
| Apr 11, 2025 | 6560.00p | 6860.00p | 6220.00p | 6460.00p | 4,310 |
| Apr 10, 2025 | 6420.00p | 6860.00p | 6420.00p | 6600.00p | 1,320 |
| Apr 9, 2025 | 6180.00p | 6820.00p | 5920.00p | 6380.00p | 9,208 |
| Apr 8, 2025 | 6700.00p | 6880.00p | 6528.00p | 6640.00p | 2,363 |
| Apr 7, 2025 | 5880.00p | 6780.00p | 5540.00p | 6540.00p | 14,483 |
| Apr 4, 2025 | 6480.00p | 7180.00p | 6132.12p | 6180.00p | 5,404 |
| Apr 3, 2025 | 6520.00p | 7180.00p | 6240.00p | 6480.00p | 1,110 |
| Apr 2, 2025 | 6340.00p | 6940.00p | 6280.00p | 6380.00p | 5,108 |
| Apr 1, 2025 | 6400.00p | 6860.00p | 6320.00p | 6400.00p | 3,464 |
| Mar 31, 2025 | 6260.00p | 6500.00p | 6220.00p | 6400.00p | 5,522 |
| Mar 28, 2025 | 6400.00p | 6450.00p | 6266.50p | 6400.00p | 7,118 |
| Mar 27, 2025 | 6540.00p | 6960.00p | 6360.00p | 6380.00p | 3,896 |
| Mar 26, 2025 | 6680.00p | 6980.00p | 6446.00p | 6500.00p | 4,637 |
| Mar 25, 2025 | 6740.00p | 6980.00p | 6500.00p | 6540.00p | 3,399 |
| Mar 24, 2025 | 6780.00p | 7000.00p | 6500.00p | 6580.00p | 3,036 |
| Mar 21, 2025 | 6660.00p | 7000.00p | 6520.00p | 6560.00p | 6,462 |
| Mar 20, 2025 | 6860.00p | 7200.00p | 6698.56p | 6740.00p | 9,737 |
| Mar 19, 2025 | 7500.00p | 7580.00p | 6720.00p | 6840.00p | 8,856 |
| Mar 18, 2025 | 6700.00p | 7480.00p | 6700.00p | 6880.00p | 1,373 |
| Mar 17, 2025 | 7180.00p | 7313.20p | 6720.00p | 6920.00p | 2,392 |
| Mar 14, 2025 | 6720.00p | 7320.00p | 6700.00p | 6940.00p | 1,335 |
| Mar 13, 2025 | 7200.00p | 7440.00p | 6765.00p | 6880.00p | 3,528 |
| Mar 12, 2025 | 7020.00p | 7600.00p | 6900.00p | 6940.00p | 2,855 |
| Mar 11, 2025 | 7660.00p | 7680.00p | 6760.00p | 7020.00p | 5,110 |
| Mar 10, 2025 | 7020.00p | 7460.00p | 6793.60p | 7020.00p | 3,706 |
| Mar 7, 2025 | 7000.00p | 7280.00p | 6560.00p | 7120.00p | 3,444 |
| Mar 6, 2025 | 7200.00p | 7300.00p | 6520.00p | 6800.00p | 2,848 |
| Mar 5, 2025 | 7000.00p | 7480.00p | 6655.76p | 6740.00p | 2,306 |
| Mar 4, 2025 | 6780.00p | 7300.00p | 6708.06p | 6900.00p | 8,938 |
| Mar 3, 2025 | 7100.00p | 7480.00p | 6664.44p | 6900.00p | 2,500 |
| Feb 28, 2025 | 6520.00p | 6968.00p | 6520.00p | 6840.00p | 3,969 |
| Feb 27, 2025 | 7260.00p | 7740.00p | 6900.00p | 7000.00p | 4,759 |
| Feb 26, 2025 | 7500.00p | 7780.00p | 7040.00p | 7180.00p | 2,400 |
| Feb 25, 2025 | 7120.00p | 7480.00p | 7020.00p | 7020.00p | 2,581 |
| Feb 24, 2025 | 7200.00p | 7440.00p | 6860.00p | 7020.00p | 2,917 |
| Feb 21, 2025 | 6940.00p | 7262.00p | 6940.00p | 7180.00p | 1,463 |
| Feb 20, 2025 | 7180.00p | 7300.00p | 6900.00p | 7160.00p | 1,293 |
Most Read
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.