GDWN

Goodwin Historical Data - GDWN

Stock Name Stock Symbol Market Stock Type
Goodwin Plc GDWN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-10.00 -0.36% 2,780.00 10:35:09
Open Price Low Price High Price Close Price Previous Close
2,830.00 2,700.00 2,830.00 2,780.00 2,790.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GDWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,750.002,830.002,630.002,711.991,21230.001.09%
1 Month2,900.002,900.002,500.002,670.911,403-120.00-4.14%
3 Months2,550.003,080.002,350.002,709.042,237230.009.02%
6 Months3,375.003,570.002,350.002,703.913,109-595.00-17.63%
1 Year3,730.003,800.002,350.002,922.882,377-950.00-25.47%
3 Years3,380.003,980.001,750.003,003.712,476-600.00-17.75%
5 Years1,640.003,980.001,638.002,780.092,6301,140.0069.51%

GDWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 2,790.00 25.00 0.9% 2,790.00 2,790.00 2,790.00 1,455
Sep 27 2022 2,765.00 125.00 4.73% 2,800.00 2,800.00 2,700.00 1,656
Sep 26 2022 2,640.00 -65.00 -2.4% 2,820.00 2,820.00 2,630.00 2,783
Sep 23 2022 2,705.00 -45.00 -1.64% 2,705.00 2,705.00 2,705.00 160
Sep 22 2022 2,750.00 -25.00 -0.9% 2,750.00 2,750.00 2,750.00 4
Sep 21 2022 2,775.00 150.00 5.71% 2,620.00 2,775.00 2,590.00 2,130
Sep 20 2022 2,625.00 0.00 0.0% 2,630.00 2,630.00 2,560.00 999
Sep 16 2022 2,625.00 -20.00 -0.76% 2,660.00 2,660.00 2,625.00 1,481
Sep 15 2022 2,645.00 -80.00 -2.94% 2,610.00 2,645.00 2,600.00 770
Sep 14 2022 2,725.00 -35.00 -1.27% 2,725.00 2,725.00 2,725.00 13
Sep 13 2022 2,760.00 60.00 2.22% 2,620.00 2,760.00 2,620.00 948
Sep 12 2022 2,700.00 85.00 3.25% 2,600.00 2,750.00 2,600.00 3,611
Sep 09 2022 2,615.00 65.00 2.55% 2,620.00 2,690.00 2,550.00 1,886
Sep 08 2022 2,550.00 -60.00 -2.3% 2,740.00 2,740.00 2,500.00 3,782
Sep 07 2022 2,610.00 -160.00 -5.78% 2,650.00 2,680.00 2,580.00 2,434
Sep 06 2022 2,770.00 20.00 0.73% 2,700.00 2,770.00 2,700.00 406
Sep 05 2022 2,750.00 50.00 1.85% 2,700.00 2,750.00 2,700.00 414
Sep 02 2022 2,700.00 -50.00 -1.82% 2,700.00 2,700.00 2,700.00 501
Sep 01 2022 2,750.00 -50.00 -1.79% 2,900.00 2,900.00 2,750.00 1,220
Aug 31 2022 2,800.00 25.00 0.9% 2,740.00 2,900.00 2,740.00 1,292
Aug 30 2022 2,775.00 -25.00 -0.89% 2,775.00 2,775.00 2,775.00 375
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.

Log in to ADVFN
Register Now

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

P: V: D:20220929 16:52:06