- Share Prices
Goodwin PLC (GDWN)
8,460.00p+380.00 (+4.70%)22 Jul 2024, 17:09
Goodwin PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 3, 2024 | 8280.00p | 8300.00p | 8012.40p | 8160.00p | 4,227 |
Jul 2, 2024 | 8240.00p | 8360.00p | 8048.00p | 8160.00p | 3,201 |
Jul 1, 2024 | 8180.00p | 8240.00p | 7920.00p | 8140.00p | 2,312 |
Jun 28, 2024 | 8360.00p | 8367.51p | 8020.00p | 8020.00p | 2,296 |
Jun 27, 2024 | 8360.00p | 8400.00p | 7940.00p | 8300.00p | 4,500 |
Jun 26, 2024 | 7940.00p | 8397.14p | 7940.00p | 8340.00p | 4,025 |
Jun 25, 2024 | 7960.00p | 8100.00p | 7727.37p | 8060.00p | 4,364 |
Jun 24, 2024 | 7980.00p | 8000.00p | 7524.20p | 7920.00p | 5,939 |
Jun 21, 2024 | 7320.00p | 7900.00p | 7320.00p | 7900.00p | 119,493 |
Jun 20, 2024 | 7120.00p | 7700.00p | 7120.00p | 7440.00p | 3,685 |
Jun 19, 2024 | 7040.00p | 7300.00p | 7040.00p | 7200.00p | 2,667 |
Jun 18, 2024 | 7320.00p | 7499.28p | 7020.00p | 7100.00p | 10,826 |
Jun 17, 2024 | 7100.00p | 7400.00p | 6736.12p | 7360.00p | 12,529 |
Jun 14, 2024 | 6140.00p | 7100.00p | 6140.00p | 7100.00p | 7,272 |
Jun 13, 2024 | 6160.00p | 6500.00p | 6160.00p | 6480.00p | 2,692 |
Jun 12, 2024 | 6060.00p | 6400.00p | 6060.00p | 6400.00p | 3,290 |
Jun 11, 2024 | 6020.00p | 6291.67p | 6020.00p | 6280.00p | 3,370 |
Jun 10, 2024 | 6160.00p | 6360.00p | 6160.00p | 6360.00p | 3,494 |
Jun 7, 2024 | 6020.00p | 6420.00p | 6020.00p | 6420.00p | 2,934 |
Jun 6, 2024 | 6200.00p | 6480.00p | 6060.00p | 6340.00p | 5,396 |
Jun 5, 2024 | 6200.00p | 6232.52p | 6040.00p | 6120.00p | 1,407 |
Jun 4, 2024 | 6200.00p | 6290.00p | 6020.00p | 6040.00p | 2,922 |
Jun 3, 2024 | 6180.00p | 6200.00p | 6000.00p | 6200.00p | 4,233 |
May 31, 2024 | 6080.00p | 6100.00p | 6000.00p | 6080.00p | 1,156 |
May 30, 2024 | 5660.00p | 6260.00p | 5396.79p | 6200.00p | 26,318 |
May 29, 2024 | 5520.00p | 5820.00p | 5500.00p | 5600.00p | 3,321 |
May 28, 2024 | 5820.00p | 6020.00p | 5550.00p | 5800.00p | 6,816 |
May 24, 2024 | 5860.00p | 6080.00p | 5840.21p | 6000.00p | 2,663 |
May 23, 2024 | 6260.00p | 6300.00p | 6005.00p | 6260.00p | 1,206 |
May 22, 2024 | 6100.00p | 6169.74p | 6020.00p | 6140.00p | 1,299 |
May 21, 2024 | 6140.00p | 6360.00p | 6024.40p | 6260.00p | 800 |
May 20, 2024 | 6120.00p | 6272.00p | 6100.00p | 6100.00p | 1,238 |
May 17, 2024 | 6100.00p | 6364.00p | 6060.00p | 6140.00p | 3,086 |
May 16, 2024 | 6420.00p | 6660.00p | 6100.00p | 6100.00p | 2,354 |
May 15, 2024 | 6560.00p | 6644.30p | 6162.50p | 6480.00p | 2,749 |
May 14, 2024 | 6600.00p | 6766.00p | 6500.00p | 6620.00p | 1,155 |
May 13, 2024 | 6820.00p | 6941.71p | 6600.00p | 6700.00p | 3,318 |
May 10, 2024 | 6905.00p | 7000.00p | 6885.00p | 6900.00p | 699 |
May 9, 2024 | 6880.00p | 7025.00p | 6880.00p | 6940.00p | 2,666 |
May 8, 2024 | 6920.00p | 7080.00p | 6920.00p | 7020.00p | 2,851 |
May 7, 2024 | 7080.00p | 7300.00p | 6920.00p | 7060.00p | 6,724 |
May 3, 2024 | 6940.00p | 7292.40p | 6920.00p | 6920.00p | 1,195 |
May 2, 2024 | 6960.00p | 7300.00p | 6842.40p | 7300.00p | 2,534 |
May 1, 2024 | 6840.00p | 7039.18p | 6820.00p | 6840.00p | 1,880 |
Apr 30, 2024 | 7200.00p | 7179.34p | 6820.00p | 6820.00p | 955 |
Apr 29, 2024 | 7100.00p | 7100.00p | 6850.00p | 6980.00p | 1,232 |
Apr 26, 2024 | 6700.00p | 7080.00p | 6420.00p | 7020.00p | 5,588 |
Apr 25, 2024 | 6320.00p | 6700.00p | 6320.00p | 6680.00p | 3,937 |
Apr 24, 2024 | 6800.00p | 6880.00p | 6460.00p | 6630.00p | 585 |
Apr 23, 2024 | 6660.00p | 6922.00p | 6596.00p | 6640.00p | 1,475 |