GDWN

Goodwin Historical Data - GDWN

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
-150.00 -4.11% 3,500.00 10:45:35
Open Price Low Price High Price Close Price Previous Close
3,550.00 3,550.00 3,660.00 3,500.00 3,650.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GDWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,650.003,720.003,530.003,594.101,018-150.00-4.11%
1 Month3,430.003,980.003,350.003,584.905,62670.002.04%
3 Months2,965.003,980.002,900.003,367.224,571535.0018.04%
6 Months3,040.003,980.002,800.003,313.932,433460.0015.13%
1 Year3,020.003,980.002,750.003,204.702,586480.0015.89%
3 Years2,740.003,980.001,750.003,047.092,490760.0027.74%
5 Years2,180.003,980.001,510.002,646.562,4191,320.0060.55%

GDWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 3,650.00 40.00 1.11% 3,650.00 3,650.00 3,650.00 423
Oct 13 2021 3,610.00 10.00 0.28% 3,700.00 3,720.00 3,610.00 780
Oct 12 2021 3,600.00 70.00 1.98% 3,600.00 3,600.00 3,600.00 1,466
Oct 11 2021 3,530.00 -120.00 -3.29% 3,530.00 3,530.00 3,530.00 1,501
Oct 08 2021 3,650.00 50.00 1.39% 3,650.00 3,650.00 3,650.00 922
Oct 07 2021 3,600.00 225.00 6.67% 3,540.00 3,650.00 3,540.00 5,957
Oct 06 2021 3,375.00 -105.00 -3.02% 3,350.00 3,375.00 3,350.00 864
Oct 05 2021 3,480.00 130.00 3.88% 3,400.00 3,600.00 3,400.00 5,462
Oct 04 2021 3,350.00 -240.00 -6.69% 3,460.00 3,460.00 3,350.00 855
Oct 01 2021 3,590.00 40.00 1.13% 3,750.00 3,750.00 3,590.00 2,599
Sep 30 2021 3,550.00 -60.00 -1.66% 3,600.00 3,640.00 3,550.00 964
Sep 29 2021 3,610.00 -220.00 -5.74% 3,730.00 3,730.00 3,610.00 10,248
Sep 28 2021 3,830.00 -105.00 -2.67% 3,870.00 3,870.00 3,830.00 11,685
Sep 27 2021 3,935.00 110.00 2.88% 3,935.00 3,935.00 3,935.00 1,523
Sep 24 2021 3,825.00 -55.00 -1.42% 3,920.00 3,980.00 3,780.00 10,471
Sep 23 2021 3,880.00 180.00 4.86% 3,770.00 3,980.00 3,660.00 3,460
Sep 22 2021 3,700.00 230.00 6.63% 3,410.00 3,700.00 3,410.00 6,866
Sep 21 2021 3,470.00 70.00 2.06% 3,470.00 3,470.00 3,470.00 3,480
Sep 20 2021 3,400.00 -30.00 -0.87% 3,400.00 3,400.00 3,400.00 2,677
Sep 17 2021 3,430.00 35.00 1.03% 3,430.00 3,430.00 3,430.00 40,321
Sep 16 2021 3,395.00 -30.00 -0.88% 3,480.00 3,480.00 3,395.00 5,250
Sep 15 2021 3,425.00 115.00 3.47% 3,400.00 3,480.00 3,340.00 9,072
See More Historical Prices »
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:20211015 22:56:57