Goodwin Historical Data - GDWN.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Goodwin (GDWN.GB)

8,150.00

0.00

(0.00%)

Closed 28 June 1:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	600	7.94701986755	7550	8395.2	7389.4	636	7778.52084972	DE
4	2400	41.7391304348	5750	8395.2	5750	323	7260.15699334	DE
12	2700	49.5412844037	5450	8395.2	5450	400	6608.08416754	DE
26	2650	48.1818181818	5500	8395.2	4735	460	5815.76766367	DE
52	3700	83.1460674157	4450	8395.2	4214.5	453	5484.28125686	DE
156	5390	195.289855072	2760	8395.2	2382.2	600	3805.17763141	DE
260	4790	142.55952381	3360	8395.2	1903.5	878	3524.06816745	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719502140	8150	0	0.00	8150	8395.2	8150	5
1719415980	8150	300	3.82	7850	8150	7850	150
1719329280	7850	100	1.29	7750	8081.4	7750	125
1719242880	7750	0	0.00	7750	7780	7505.6	1491
1718983740	7750	200	2.65	7550	7750	7389.4	776
1718894280	7550	300	4.14	7250	7550	7250	0
1718807460	7250	0	0.00	7250	7250	7250	0
1718724540	7250	0	0.00	7250	7300	7250	273
1718634720	7250	300	4.32	6950	7250	6950	10
1718378940	6950	600	9.45	6350	6950	6350	96
1718292600	6350	0	0.00	6350	6350	6255	110
1718203020	6350	100	1.60	6250	6350	6250	0
1718119740	6250	0	0.00	6250	6286	6188.4	101
1718029980	6250	0	0.00	6250	6250	6250	0
1717770780	6250	0	0.00	6250	6250	6250	0
1717684800	6250	0	0.00	6250	6250	6145	125
1717600500	6250	0	0.00	6250	6250	6250	0
1717514760	6250	0	0.00	6250	6250	6250	0
1717428540	6250	0	0.00	6250	6250	6020	649
1717166580	6250	0	0.00	6250	6250	6025	148
1717079640	6250	500	8.70	5750	6250	5750	150
1716993360	5750	0	0.00	5750	5750	5750	0
1716906960	5750	-300	-4.96	6050	6050	5665.2	1668
1716564600	6050	0	0.00	6050	6050	6050	0
1716478140	6050	-200	-3.20	6250	6250	5960	525
1716388620	6250	0	0.00	6250	6250	6250	0
1716302280	6250	-100	-1.57	6350	6350	6250	0
1716215640	6350	0	0.00	6350	6350	6350	0
1715956440	6350	0	0.00	6350	6350	6150	425
1715870040	6350	-200	-3.05	6550	6550	6350	0
1715786940	6550	-200	-2.96	6750	6750	6550	0
1715700540	6750	-100	-1.46	6850	6850	6715	150
1715614140	6850	-100	-1.44	6950	6950	6781.4	187
1715355240	6950	-100	-1.42	7050	7050	6950	0
1715265300	7050	0	0.00	7050	7050	7050	0
1715182020	7050	0	0.00	7050	7050	6960	241
1715095740	7050	0	0.00	7050	7150	7050	189
1714750020	7050	0	0.00	7050	7050	7050	0
1714663440	7050	100	1.44	6950	7050	6750	940
1714574280	6950	0	0.00	6950	6950	6950	0
1714487880	6950	0	0.00	6950	6952	6950	226
1714402080	6950	270	4.04	6850	7048.8	6850	351
1714145400	6680	130	1.98	6550	6850	6550	1615
1714058940	6550	0	0.00	6550	6550	6502	300
1713972360	6550	-100	-1.50	6650	6650	6500	943
1713886080	6650	-100	-1.48	6750	6750	6550	379
1713799740	6750	300	4.65	6450	6750	6450	244
1713537600	6450	100	1.57	6350	6515	6350	80
1713453960	6350	0	0.00	6350	6480	6350	318
1713365220	6350	100	1.60	6250	6465	6250	597
1713281160	6250	200	3.31	6050	6250	6050	28
1713192300	6050	100	1.68	5950	6135	5950	130
1712936040	5950	0	0.00	5850	6010	5850	118
1712845920	5950	0	0.00	5950	5950	5847	100
1712759940	5950	400	7.21	5550	5950	5550	0
1712673480	5550	0	0.00	5550	5550	5550	0
1712587140	5550	100	1.83	5450	5700	5450	236
1712327640	5450	0	0.00	5450	5625	5450	260
1712244240	5450	0	0.00	5450	5534.6	5450	730
1712155560	5450	0	0.00	5450	5549	5355	650
1712068740	5450	0	0.00	5450	5450	5390	989
1711639860	5450	0	0.00	5450	5549	5400	562

NLBNPIT1UJ31 20351221 10...

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