GDWN.L - Goodwin plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171,849.001,849.001,840.001,849.001,849.00520
Oct 19, 20171,825.001,825.001,825.001,799.501,799.50100
Oct 18, 20171,850.001,850.001,850.001,812.001,812.0048
Oct 17, 20171,880.001,880.001,850.001,825.001,825.001,899
Oct 16, 20171,880.001,900.001,880.001,890.001,890.002,155
Oct 13, 20171,860.001,890.001,852.501,865.001,865.002,283
Oct 12, 20171,957.721,957.721,957.721,905.001,905.00294
Oct 11, 20171,860.001,983.861,860.001,860.001,860.004,217
Oct 10, 20171,875.001,999.001,814.251,935.001,935.0010,788
Oct 09, 20171,810.001,875.001,792.611,832.501,832.502,491
Oct 06, 20171,782.771,798.711,782.771,735.501,735.50109
Oct 05, 20171,706.401,706.401,706.401,735.001,735.0040
Oct 04, 20171,750.001,800.001,670.001,735.001,735.00686
Oct 03, 20171,744.001,750.001,744.001,750.001,750.001,532
Oct 02, 20171,747.001,747.001,685.011,740.001,740.00704
Sep 29, 20171,640.001,750.001,638.001,671.001,671.005,235
Sep 28, 20171,550.001,550.001,550.001,595.001,595.00140
Sep 27, 20171,600.001,607.471,600.001,600.001,600.00158
Sep 26, 20171,581.501,581.501,581.501,595.001,595.00100
Sep 25, 20171,595.001,595.001,595.001,595.001,595.00-
Sep 22, 20171,595.001,595.001,595.001,595.001,595.00-
Sep 21, 20171,595.001,595.001,592.001,617.501,617.503,420
Sep 20, 20171,617.501,617.501,617.501,595.001,595.0064
Sep 19, 20171,595.001,595.001,595.001,595.001,595.00-
Sep 18, 20171,617.501,617.501,617.501,595.001,595.00100
Sep 15, 20171,551.001,610.001,551.001,551.001,551.001,337
Sep 14, 20171,582.001,582.001,582.001,582.001,582.00-
Sep 13, 20171,525.001,575.001,525.001,587.501,587.50656
Sep 12, 20171,594.501,594.501,594.501,594.501,594.50-
Sep 11, 20171,550.001,629.141,550.001,582.001,582.00669
Sep 08, 20171,535.001,535.001,535.001,582.001,582.0060
Sep 07, 20171,600.001,624.001,575.001,575.001,575.002,791
Sep 07, 201742.348 Dividend
Sep 06, 20171,510.001,600.001,510.001,580.001,537.65160
Sep 05, 20171,550.001,590.001,520.001,579.501,537.172,556
Sep 04, 20171,550.001,614.161,524.381,554.501,512.841,140
Sep 01, 20171,591.001,614.901,591.001,582.501,540.08897
Aug 31, 20171,620.001,620.001,517.001,620.001,576.58294
Aug 30, 20171,520.001,520.001,520.001,575.001,532.79800
Aug 29, 20171,579.501,595.001,579.501,579.501,537.17500
Aug 25, 20171,612.861,612.861,612.861,579.501,537.17620
Aug 24, 20171,510.001,609.161,510.001,562.001,520.1317
Aug 23, 20171,550.001,579.761,510.001,584.501,542.033,494
Aug 22, 20171,630.001,630.001,598.801,570.001,527.922,250
Aug 21, 20171,510.001,510.001,510.001,567.001,525.00200
Aug 18, 20171,525.001,525.001,525.001,542.501,501.16690
Aug 17, 20171,525.001,525.001,525.001,592.501,549.82100
Aug 16, 20171,587.501,587.501,587.501,587.501,544.95-
Aug 15, 20171,590.001,590.001,580.001,590.001,547.3836
Aug 14, 20171,562.501,562.501,562.501,562.501,520.62-
Aug 11, 20171,525.001,560.001,525.001,579.501,537.17308
Aug 10, 20171,613.601,613.601,613.601,607.501,564.41500
Aug 09, 20171,599.001,599.001,599.001,599.001,556.1414
Aug 08, 20171,528.001,531.701,528.001,592.001,549.331,632
Aug 07, 20171,525.001,530.001,525.001,530.001,488.99367
Aug 04, 20171,592.001,592.001,592.001,592.001,549.33-
Aug 03, 20171,526.001,526.001,525.001,594.501,551.76953
Aug 02, 20171,590.001,590.001,590.001,592.501,549.82449
Aug 01, 20171,592.501,592.501,592.501,592.501,549.82-
Jul 31, 20171,550.001,600.001,550.001,600.001,557.12520
Jul 28, 20171,550.001,550.001,550.001,550.001,508.46495
Jul 27, 20171,550.001,550.001,550.001,550.001,508.461,082
Jul 26, 20171,577.501,577.501,577.501,562.501,520.62173
Jul 25, 20171,600.001,600.001,550.001,575.001,532.791,247
Jul 24, 20171,550.001,565.001,550.001,565.001,523.051,486
Jul 21, 20171,577.501,577.501,577.501,577.501,535.22-
Jul 20, 20171,550.001,550.001,550.001,550.001,508.4613
Jul 19, 20171,575.001,575.001,575.001,572.501,530.35715
Jul 18, 20171,575.001,575.001,575.001,575.001,532.79151
Jul 17, 20171,600.001,600.001,575.001,586.001,543.49504
Jul 14, 20171,606.001,606.001,603.001,602.001,559.061,229
Jul 13, 20171,603.001,607.841,603.001,633.001,589.23550
Jul 12, 20171,643.801,643.801,643.801,640.001,596.04600
Jul 11, 20171,632.501,632.501,632.501,632.501,588.74-
Jul 10, 20171,630.001,630.001,630.001,630.001,586.31-
Jul 07, 20171,645.421,645.421,645.421,632.501,588.74362
Jul 06, 20171,660.001,660.001,660.001,660.001,615.512
Jul 05, 20171,602.001,604.901,602.001,587.501,544.951,005
Jul 04, 20171,603.001,610.131,603.001,587.501,544.951,873
Jul 03, 20171,575.001,610.001,575.001,610.001,566.85126
Jun 30, 20171,602.001,602.001,575.001,575.001,532.792,421
Jun 29, 20171,610.001,610.001,580.001,580.001,537.652,218
Jun 28, 20171,604.001,600.001,575.001,600.001,557.124,656
Jun 27, 20171,617.001,617.001,617.001,617.001,573.66-
Jun 26, 20171,617.001,617.001,617.001,617.001,573.66-
Jun 23, 20171,602.001,636.591,602.001,617.001,573.661,200
Jun 22, 20171,604.001,605.001,605.001,604.001,561.011,000
Jun 21, 20171,604.001,604.001,602.001,602.001,559.06481
Jun 20, 20171,642.501,642.501,642.501,642.501,598.48-
Jun 19, 20171,659.001,659.001,611.001,611.001,567.82485
Jun 16, 20171,659.001,659.001,644.501,659.001,614.53583
Jun 15, 20171,659.001,659.001,611.211,629.501,585.83599
Jun 14, 20171,630.001,659.001,625.001,625.001,581.451,458
Jun 13, 20171,655.001,655.001,614.631,624.501,580.96855
Jun 12, 20171,582.231,582.231,582.231,625.501,581.93106
Jun 09, 20171,650.001,650.001,631.401,604.501,561.5011
Jun 08, 20171,660.001,660.001,645.001,599.501,556.63696
Jun 07, 20171,628.001,628.001,628.001,628.001,584.37-
Jun 06, 20171,570.711,570.711,570.711,628.501,584.8590
Jun 05, 20171,600.001,628.121,600.001,600.001,557.12578
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...