Goodwin Historical Data - GDWN.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Goodwin (GDWN.GB)
Goodwin (GDWN.GB) Historical

Goodwin (GDWN.GB)

7,210.00

0.00

(0.00%)

Closed 23 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	350	5.10204081633	6860	7932.8	6420	387	7077.24405377	DE
4	350	5.10204081633	6860	7932.8	6420	150	6999.81697171	DE
12	-50	-0.68870523416	7260	7932.8	6420	961	6874.74271905	DE
26	-40	-0.551724137931	7250	8710	6420	563	7075.45989208	DE
52	1310	22.2033898305	5900	8710	4735	466	6557.71354863	DE
156	4070	129.617834395	3140	8710	2382.2	422	4673.01879389	DE
260	4020	126.018808777	3190	8710	1903.5	438	4131.69571689	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734712200	7210	0	0.00	7210	7543	7210	11
1734622440	7210	0	0.00	7210	7412	7210	6
1734536340	7210	0	0.00	7210	7210	7115	55
1734449880	7210	250	3.59	6960	7932.8	6960	846
1734366420	6960	0	0.00	6960	6960	6960	0
1734104460	6960	100	1.46	6860	6960	6420	1027
1734020880	6860	0	0.00	6860	6860	6693.6	50
1733931060	6860	0	0.00	6860	6860	6860	0
1733848080	6860	0	0.00	6860	6860	6836	100
1733761860	6860	0	0.00	6860	6860	6813.8	57
1733495700	6860	0	0.00	6860	6860	6769.2	41
1733416140	6860	0	0.00	6860	6860	6676.8	13
1733326500	6860	0	0.00	6860	6860	6860	0
1733239800	6860	0	0.00	6860	6919.71	6860	76
1733156940	6860	0	0.00	6860	6860	6860	0
1732897620	6860	0	0.00	6860	6860	6860	0
1732808160	6860	0	0.00	6860	6960	6860	1
1732721820	6860	0	0.00	6860	6981.6	6825.6	300
1732638480	6860	0	0.00	6860	6860	6499	198
1732548840	6860	0	0.00	6860	6860	6750.4	64
1732289460	6860	0	0.00	6860	7019	6835	171
1732203480	6860	0	0.00	6860	6860	6483	304
1732120140	6860	0	0.00	6860	6860	6599.2	7
1732033620	6860	0	0.00	6860	6860	6594.8	28
1731947580	6860	0	0.00	6860	6860	6680	100
1731688080	6860	0	0.00	6860	6860	6497.6	300
1731598260	6860	0	0.00	6860	6860	6655	146
1731511920	6860	0	0.00	6860	6860	6848.8	65
1731428820	6860	0	0.00	6860	6860	6752.86	100
1731342540	6860	0	0.00	6860	7200	6860	378
1731083160	6860	0	0.00	6860	7170	6860	202
1730993820	6860	0	0.00	6860	7064.6	6860	50
1730910480	6860	0	0.00	6860	6860	6860	0
1730824080	6860	0	0.00	6860	6860	6860	0
1730737740	6860	0	0.00	6860	6860	6785	150
1730475300	6860	0	0.00	6860	6886	6860	8
1730388900	6860	0	0.00	6860	6871	6814	28
1730305440	6860	0	0.00	6860	6860	6860	0
1730193840	6860	0	0.00	6860	6860	6860	0
1730132940	6860	0	0.00	6860	6860	6660	179
1729869960	6860	0	0.00	6860	6860	6662.5	50290
1729783680	6860	0	0.00	6860	6860	6860	0
1729697340	6860	0	0.00	6860	6860	6619.2	105
1729610340	6860	-400	-5.51	7260	7260	6671.5	205
1729524420	7260	0	0.00	7260	7260	6685.2	162
1729262100	7260	0	0.00	7260	7260	6929.6	19
1729178580	7260	0	0.00	7260	7260	6980	14
1729092540	7260	0	0.00	7260	7260	6799.4	60
1729006140	7260	0	0.00	7260	7260	7260	0
1728919680	7260	0	0.00	7260	7260	7260	0
1728657480	7260	0	0.00	7260	7260	7003	44
1728574140	7260	0	0.00	7260	7260	7260	0
1728484740	7260	0	0.00	7260	7260	7080	50
1728401340	7260	0	0.00	7260	7260	7260	0
1728311580	7260	0	0.00	7260	7260	6978.6	5
1728053040	7260	0	0.00	7260	7260	6855	76
1727966700	7260	0	0.00	7260	7260	6965	2
1727882940	7260	0	0.00	7260	7260	6970	77
1727793720	7260	0	0.00	7260	7284.6	7191.73	497
1727710080	7260	0	0.00	7260	7260	7160	26
1727447580	7260	0	0.00	7260	7260	7234	7
1727364240	7260	0	0.00	7260	7260	6940.4	436
1727277960	7260	0	0.00	7260	7260	6932.89	538
1727191740	7260	0	0.00	7260	7260	7101.2	58
1727102220	7260	0	0.00	7260	7260	7260	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions