1. Share Prices

  2. Goodwin PLC (GDWN)

6,800.00p-60.00 (-0.87%)04 Nov 2024, 16:35
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
Nov 1, 20246880.00p6980.00p6650.00p6860.00p1,290
Oct 31, 20246880.00p6900.00p6700.00p6900.00p1,808
Oct 30, 20246660.00p6800.00p6560.00p6660.00p1,635
Oct 29, 20246820.00p6820.00p6660.00p6700.00p3,114
Oct 28, 20246680.00p6840.00p6500.00p6840.00p5,000
Oct 25, 20246880.00p6880.00p6640.00p6700.00p7,467
Oct 24, 20246880.00p6880.00p6620.00p6700.00p3,878
Oct 23, 20246620.00p6840.00p6620.00p6800.00p1,190
Oct 22, 20246780.00p6820.00p6360.00p6820.00p1,073
Oct 21, 20246800.00p6851.24p6640.00p6640.00p1,772
Oct 18, 20246980.00p7125.00p6730.00p6780.00p1,221
Oct 17, 20246920.00p7258.40p6900.00p6900.00p1,783
Oct 16, 20246927.91p6900.00p6740.00p6900.00p4,028
Oct 15, 20246660.00p7100.00p6660.00p6880.00p1,805
Oct 14, 20246820.00p7054.80p6660.00p6840.00p3,248
Oct 11, 20246900.00p7020.00p6860.00p6880.00p2,001
Oct 10, 20247300.00p7300.00p6880.00p7020.00p1,674
Oct 9, 20246860.00p7160.00p6860.00p7120.00p6,153
Oct 8, 20246920.00p7031.00p6860.00p6920.00p3,066
Oct 7, 20247000.00p7080.00p6780.00p6880.00p2,906
Oct 4, 20246820.00p7040.00p6700.00p7040.00p5,173
Oct 3, 20246920.00p7480.00p6564.00p6840.00p5,036
Oct 2, 20247280.00p7280.00p6860.00p7000.00p1,941
Oct 1, 20247140.00p7380.00p7020.00p7100.00p5,939
Sep 30, 20247360.00p7400.00p6929.00p7320.00p5,104
Sep 27, 20247180.00p7480.00p7100.00p7360.00p3,884
Sep 26, 20246880.00p7140.00p6860.00p7100.00p3,179
Sep 25, 20247100.00p7360.00p6960.00p6960.00p3,077
Sep 24, 20247100.00p7200.00p7100.00p7120.00p964
Sep 23, 20247120.00p7259.26p7100.00p7220.00p1,802
Sep 20, 20247160.00p7300.00p7080.00p7200.00p8,858
Sep 19, 20247200.00p7220.00p7120.00p7200.00p3,138
Sep 18, 20247260.00p7473.60p7100.00p7160.00p5,915
Sep 17, 20247140.00p7529.20p7140.00p7200.00p3,925
Sep 16, 20247120.00p7659.52p7120.00p7300.00p503
Sep 13, 20247380.00p7659.00p7160.00p7180.00p3,278
Sep 12, 20247400.00p7740.00p7100.00p7100.00p1,249
Sep 11, 20247400.00p7714.00p7280.00p7280.00p2,722
Sep 10, 20247300.00p7700.00p7300.00p7580.00p2,033
Sep 9, 20247300.00p7592.58p7149.60p7420.00p1,894
Sep 6, 20247020.00p7250.00p6980.00p7220.00p1,405
Sep 5, 20247200.00p7480.00p7060.00p7100.00p785
Sep 4, 20247020.00p7122.00p6940.00p7100.00p3,861
Sep 3, 20247080.00p7220.00p7080.00p7120.00p744
Sep 2, 20247280.00p7280.00p7020.00p7120.00p2,304
Aug 30, 20247200.00p7397.00p7020.00p7140.00p1,645
Aug 29, 20247460.00p7460.00p7020.00p7100.00p2,069
Aug 28, 20247060.00p7380.00p7040.00p7240.00p1,036
Aug 27, 20247380.00p7600.00p7100.00p7200.00p1,400
Aug 23, 20247160.00p7380.00p7140.00p7140.00p1,514
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC851.004.80
Alpha Group International PLC2,250.003.21
Puretech Health PLC160.002.96
Natwest Group PLC385.102.61
Smith (Ds) PLC552.502.50
Future PLC902.002.38

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC326.00-5.23
Hiscox LTD1,061.00-3.02
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Qinetiq Group PLC450.60-2.68
Wood Group (John) PLC123.60-2.68