1. Share Prices

  2. Goodwin PLC (GDWN)

8,052.00p-108.00 (-1.32%)03 Jul 2024, 10:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Goodwin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20248240.00p8360.00p8048.00p8160.00p3,201
Jul 1, 20248180.00p8240.00p7920.00p8140.00p2,312
Jun 28, 20248360.00p8367.51p8020.00p8020.00p2,296
Jun 27, 20248360.00p8400.00p7940.00p8300.00p4,500
Jun 26, 20247940.00p8397.14p7940.00p8340.00p4,025
Jun 25, 20247960.00p8100.00p7727.37p8060.00p4,364
Jun 24, 20247980.00p8000.00p7524.20p7920.00p5,939
Jun 21, 20247320.00p7900.00p7320.00p7900.00p119,493
Jun 20, 20247120.00p7700.00p7120.00p7440.00p3,685
Jun 19, 20247040.00p7300.00p7040.00p7200.00p2,667
Jun 18, 20247320.00p7499.28p7020.00p7100.00p10,826
Jun 17, 20247100.00p7400.00p6736.12p7360.00p12,529
Jun 14, 20246140.00p7100.00p6140.00p7100.00p7,272
Jun 13, 20246160.00p6500.00p6160.00p6480.00p2,692
Jun 12, 20246060.00p6400.00p6060.00p6400.00p3,290
Jun 11, 20246020.00p6291.67p6020.00p6280.00p3,370
Jun 10, 20246160.00p6360.00p6160.00p6360.00p3,494
Jun 7, 20246020.00p6420.00p6020.00p6420.00p2,934
Jun 6, 20246200.00p6480.00p6060.00p6340.00p5,396
Jun 5, 20246200.00p6232.52p6040.00p6120.00p1,407
Jun 4, 20246200.00p6290.00p6020.00p6040.00p2,922
Jun 3, 20246180.00p6200.00p6000.00p6200.00p4,233
May 31, 20246080.00p6100.00p6000.00p6080.00p1,156
May 30, 20245660.00p6260.00p5396.79p6200.00p26,318
May 29, 20245520.00p5820.00p5500.00p5600.00p3,321
May 28, 20245820.00p6020.00p5550.00p5800.00p6,816
May 24, 20245860.00p6080.00p5840.21p6000.00p2,663
May 23, 20246260.00p6300.00p6005.00p6260.00p1,206
May 22, 20246100.00p6169.74p6020.00p6140.00p1,299
May 21, 20246140.00p6360.00p6024.40p6260.00p800
May 20, 20246120.00p6272.00p6100.00p6100.00p1,238
May 17, 20246100.00p6364.00p6060.00p6140.00p3,086
May 16, 20246420.00p6660.00p6100.00p6100.00p2,354
May 15, 20246560.00p6644.30p6162.50p6480.00p2,749
May 14, 20246600.00p6766.00p6500.00p6620.00p1,155
May 13, 20246820.00p6941.71p6600.00p6700.00p3,318
May 10, 20246905.00p7000.00p6885.00p6900.00p699
May 9, 20246880.00p7025.00p6880.00p6940.00p2,666
May 8, 20246920.00p7080.00p6920.00p7020.00p2,851
May 7, 20247080.00p7300.00p6920.00p7060.00p6,724
May 3, 20246940.00p7292.40p6920.00p6920.00p1,195
May 2, 20246960.00p7300.00p6842.40p7300.00p2,534
May 1, 20246840.00p7039.18p6820.00p6840.00p1,880
Apr 30, 20247200.00p7179.34p6820.00p6820.00p955
Apr 29, 20247100.00p7100.00p6850.00p6980.00p1,232
Apr 26, 20246700.00p7080.00p6420.00p7020.00p5,588
Apr 25, 20246320.00p6700.00p6320.00p6680.00p3,937
Apr 24, 20246800.00p6880.00p6460.00p6630.00p585
Apr 23, 20246660.00p6922.00p6596.00p6640.00p1,475
Apr 22, 20246640.00p6980.00p6240.00p6680.00p2,817
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC437.805.24
Hochschild Mining PLC180.273.96
Baltic Classifieds Group PLC250.003.73
Drax Group PLC518.003.60
Playtech PLC476.003.59
Fresnillo PLC571.003.54

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC115.19-2.05
Mitie Group PLC114.30-1.64
North Atlantic Smaller Companies Investment Trust PLC3,884.20-1.42
Wizz Air Holdings PLC2,042.00-1.16
Puretech Health PLC182.60-1.08
3I Group PLC3,013.00-1.05