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
90.00 3.1% 2,990.00 10:35:10
Open Price Low Price High Price Close Price Previous Close
3,050.00 3,050.00 3,050.00 2,990.00 2,900.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GDWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,965.003,050.002,900.002,959.156725.000.84%
1 Month2,925.003,070.002,870.002,963.6464665.002.22%
3 Months3,050.003,200.002,800.002,993.34616-60.00-1.97%
6 Months3,030.003,200.002,750.002,984.411,144-40.00-1.32%
1 Year3,140.003,590.002,750.003,089.291,773-150.00-4.78%
3 Years2,500.003,700.001,750.002,969.342,301490.0019.6%
5 Years2,095.003,700.001,510.002,566.792,259895.0042.72%

GDWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 2,990.00 90.00 3.1% 3,050.00 3,050.00 2,990.00 138
Jul 29 2021 2,900.00 -65.00 -2.19% 2,900.00 2,900.00 2,900.00 18
Jul 28 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 0.00
Jul 27 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 82
Jul 26 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 0.00
Jul 23 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 100
Jul 22 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 49
Jul 21 2021 2,965.00 95.00 3.31% 2,965.00 2,965.00 2,965.00 712
Jul 20 2021 2,870.00 -110.00 -3.69% 2,900.00 2,900.00 2,870.00 2,066
Jul 19 2021 2,980.00 -5.00 -0.17% 2,980.00 2,980.00 2,980.00 911
Jul 16 2021 2,985.00 10.00 0.34% 2,985.00 2,985.00 2,985.00 0.00
Jul 15 2021 2,975.00 0.00 0.0% 3,070.00 3,070.00 2,975.00 198
Jul 14 2021 2,975.00 -10.00 -0.34% 2,975.00 2,975.00 2,975.00 870
Jul 13 2021 2,985.00 10.00 0.34% 2,985.00 2,985.00 2,985.00 1,310
Jul 12 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 216
Jul 09 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 263
Jul 08 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 166
Jul 07 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 1,313
Jul 06 2021 2,975.00 -55.00 -1.82% 2,975.00 2,975.00 2,975.00 652
Jul 05 2021 3,030.00 105.00 3.59% 3,000.00 3,030.00 3,000.00 1,792
Jul 02 2021 2,925.00 0.00 0.0% 2,925.00 2,925.00 2,925.00 266
Jul 01 2021 2,925.00 25.00 0.86% 2,990.00 3,000.00 2,925.00 481
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:20210731 14:43:19