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 Stock ISIN Stock Description
Goodwin Plc GDWN London Ordinary Share GB0003781050 ORD 10P
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 3,085.00 02:00:13
Open Price Low Price High Price Close Price Previous Close
3,085.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GDWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,080.003,200.002,970.003,150.969005.000.16%
1 Month2,950.003,200.002,880.003,085.59876135.004.58%
3 Months2,900.003,200.002,750.002,991.731,113185.006.38%
6 Months3,490.003,590.002,750.003,106.292,190-405.00-11.6%
1 Year1,990.003,590.001,990.003,045.222,1711,095.0055.03%
3 Years2,160.003,700.001,750.002,792.422,763925.0042.82%
5 Years2,000.003,700.001,510.002,554.082,2731,085.0054.25%

GDWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 3,085.00 -45.00 -1.44% 3,085.00 3,085.00 3,085.00 508
May 13 2021 3,130.00 -70.00 -2.19% 2,970.00 3,130.00 2,970.00 974
May 12 2021 3,200.00 10.00 0.31% 3,200.00 3,200.00 3,200.00 87
May 11 2021 3,190.00 110.00 3.57% 3,200.00 3,200.00 2,970.00 2,341
May 10 2021 3,080.00 30.00 0.98% 3,080.00 3,080.00 3,080.00 588
May 07 2021 3,050.00 40.00 1.33% 3,050.00 3,050.00 3,050.00 999
May 06 2021 3,010.00 -65.00 -2.11% 3,010.00 3,010.00 3,010.00 190
May 05 2021 3,075.00 -105.00 -3.3% 3,075.00 3,075.00 3,075.00 985
May 04 2021 3,180.00 200.00 6.71% 2,990.00 3,180.00 2,980.00 3,071
Apr 30 2021 2,980.00 -140.00 -4.49% 2,980.00 2,980.00 2,980.00 624
Apr 29 2021 3,120.00 80.00 2.63% 3,120.00 3,120.00 3,120.00 730
Apr 28 2021 3,040.00 0.00 0.0% 3,040.00 3,040.00 3,040.00 154
Apr 27 2021 3,040.00 15.00 0.5% 3,090.00 3,100.00 3,040.00 350
Apr 26 2021 3,025.00 5.00 0.17% 3,025.00 3,025.00 3,025.00 51
Apr 23 2021 3,020.00 40.00 1.34% 3,000.00 3,020.00 3,000.00 1,959
Apr 22 2021 2,980.00 -45.00 -1.49% 2,880.00 2,980.00 2,880.00 78
Apr 21 2021 3,025.00 85.00 2.89% 3,000.00 3,025.00 3,000.00 1,893
Apr 20 2021 2,940.00 -40.00 -1.34% 2,940.00 2,940.00 2,940.00 33
Apr 19 2021 2,980.00 -55.00 -1.81% 2,950.00 2,980.00 2,950.00 1,276
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:20210517 12:32:14