1. Share Prices

  2. Goodwin PLC (GDWN)

7,700.00p+240.00 (+3.22%)20 Dec 2024, 17:48
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
Dec 20, 20247280.00p7700.00p7260.00p7700.00p13,143
Dec 19, 20247100.00p7460.00p7100.00p7460.00p6,921
Dec 18, 20247160.00p7440.00p6965.00p7440.00p4,070
Dec 17, 20247000.00p8000.00p7000.00p7220.00p14,511
Dec 16, 20246580.00p6820.00p6320.00p6760.00p892
Dec 13, 20246600.00p6740.00p6594.16p6660.00p1,367
Dec 12, 20246580.00p6826.00p6580.00p6700.00p1,119
Dec 11, 20246900.00p6900.00p6620.00p6720.00p598
Dec 10, 20246560.00p6835.80p6560.00p6640.00p2,317
Dec 9, 20246640.00p6980.00p6560.00p6900.00p1,063
Dec 6, 20246620.00p6900.00p6620.00p6900.00p1,179
Dec 5, 20246540.00p6940.00p6540.00p6780.00p963
Dec 4, 20246820.00p7020.00p6460.00p6700.00p3,373
Dec 3, 20246860.00p7040.00p6642.91p6980.00p1,196
Dec 2, 20247080.00p7160.00p6438.16p6860.00p2,969
Nov 29, 20246780.00p7040.00p6740.00p6860.00p1,237
Nov 28, 20246780.00p6980.00p6700.00p6980.00p570
Nov 27, 20246920.00p7155.20p6720.00p6860.00p1,173
Nov 26, 20246820.00p7180.00p6455.45p6760.00p3,351
Nov 25, 20246540.00p7180.00p6540.00p6980.00p3,250
Nov 22, 20246720.00p7120.00p6520.00p6600.00p1,522
Nov 21, 20246520.00p6820.00p6420.00p6800.00p1,148
Nov 20, 20246600.00p6820.00p6512.69p6580.00p2,196
Nov 19, 20246840.00p6840.00p6520.00p6520.00p1,358
Nov 18, 20246580.00p7200.00p6520.00p6580.00p1,816
Nov 15, 20246980.00p6980.00p6400.00p6960.00p6,906
Nov 14, 20246940.00p6940.00p6468.05p6500.00p3,928
Nov 13, 20247000.00p7000.00p6700.00p6800.00p2,595
Nov 12, 20247040.00p7240.00p6640.00p6700.00p1,790
Nov 11, 20247300.00p7700.00p6620.00p6880.00p2,273
Nov 8, 20246900.00p7248.00p6650.00p6900.00p623
Nov 7, 20247280.00p7593.80p6660.00p6840.00p2,222
Nov 6, 20246900.00p7120.00p6500.00p6740.00p2,789
Nov 5, 20247000.00p7000.00p6540.00p6540.00p2,612
Nov 4, 20247000.00p7280.00p6640.00p6800.00p209
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.