GDWN

Goodwin Historical Data - GDWN

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Goodwin Plc GDWN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
115.00 4.6% 2,615.00 01:35:28
Open Price Low Price High Price Close Price Previous Close
2,615.00 2,500.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GDWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,410.002,700.002,410.002,513.162,000205.008.51%
1 Month2,900.003,090.002,400.002,575.7110,934-285.00-9.83%
3 Months3,500.003,570.002,400.002,638.384,234-885.00-25.29%
6 Months3,300.003,570.002,400.002,792.592,707-685.00-20.76%
1 Year2,990.003,980.002,400.003,104.792,831-375.00-12.54%
3 Years3,200.003,980.001,750.003,045.962,398-585.00-18.28%
5 Years1,575.003,980.001,510.002,760.342,5431,040.0066.03%

GDWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jul 2022 2,615.00 115.00 4.6% 2,615.00 2,615.00 2,615.00 107
01 Jul 2022 2,500.00 -120.00 -4.58% 2,550.00 2,550.00 2,460.00 2,141
30 Jun 2022 2,620.00 -20.00 -0.76% 2,620.00 2,620.00 2,620.00 244
29 Jun 2022 2,640.00 125.00 4.97% 2,570.00 2,700.00 2,570.00 2,065
28 Jun 2022 2,515.00 105.00 4.36% 2,550.00 2,550.00 2,515.00 2,978
25 Jun 2022 2,410.00 -15.00 -0.62% 2,410.00 2,410.00 2,410.00 2,572
24 Jun 2022 2,425.00 5.00 0.21% 2,400.00 2,460.00 2,400.00 1,742
23 Jun 2022 2,420.00 -90.00 -3.59% 2,470.00 2,540.00 2,420.00 5,077
22 Jun 2022 2,510.00 -30.00 -1.18% 2,510.00 2,510.00 2,510.00 2,354
21 Jun 2022 2,540.00 70.00 2.83% 2,540.00 2,580.00 2,500.00 2,731
18 Jun 2022 2,470.00 -60.00 -2.37% 2,500.00 2,500.00 2,400.00 100,158
17 Jun 2022 2,530.00 0.00 0.0% 2,480.00 2,530.00 2,480.00 17,237
16 Jun 2022 2,530.00 10.00 0.4% 2,520.00 2,550.00 2,490.00 11,034
15 Jun 2022 2,520.00 -80.00 -3.08% 2,620.00 2,620.00 2,510.00 3,071
14 Jun 2022 2,600.00 -160.00 -5.8% 2,760.00 2,760.00 2,560.00 8,653
11 Jun 2022 2,760.00 -60.00 -2.13% 2,870.00 2,870.00 2,750.00 4,213
10 Jun 2022 2,820.00 -210.00 -6.93% 2,960.00 2,960.00 2,810.00 21,256
09 Jun 2022 3,030.00 -35.00 -1.14% 3,010.00 3,030.00 3,010.00 2,859
08 Jun 2022 3,065.00 245.00 8.69% 2,890.00 3,090.00 2,890.00 9,241
07 Jun 2022 2,820.00 -180.00 -6.0% 2,900.00 2,950.00 2,820.00 8,117
Your Recent History
LSE
GDWN
Goodwin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220703 13:59:48