Goodwin Plc (GDWN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 300 | 3.76884422111 | 7960 | 8480 | 7900 | 2557 | 8164.59601095 | DE |
| 4 | -100 | -1.1961722488 | 8360 | 8860 | 7720 | 7559 | 8365.680572 | DE |
| 12 | 1320 | 19.0201729107 | 6940 | 8860 | 5500 | 7279 | 7651.82439875 | DE |
| 26 | 3160 | 61.9607843137 | 5100 | 8860 | 4700 | 4792 | 7091.02721532 | DE |
| 52 | 3525 | 74.4456177402 | 4735 | 8860 | 4500 | 3480 | 6486.37027024 | DE |
| 156 | 5295 | 178.583473862 | 2965 | 8860 | 2350 | 2889 | 4604.72998284 | DE |
| 260 | 4900 | 145.833333333 | 3360 | 8860 | 1750 | 2609 | 4061.62957367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8260 | 360 | 4.56 | 8080 | 8260 | 7920 | 3423 |
| 1721925000 | 7900 | -140 | -1.74 | 8380 | 8380 | 7900 | 2867 |
| 1721838600 | 8040 | -260 | -3.13 | 8100 | 8460 | 8040 | 3562 |
| 1721752200 | 8300 | -160 | -1.89 | 8300 | 8300 | 8300 | 1548 |
| 1721665800 | 8460 | 380 | 4.70 | 8100 | 8480 | 8100 | 3683 |
| 1721406600 | 8080 | 0 | 0.00 | 7960 | 8080 | 7920 | 1125 |
| 1721320200 | 8080 | 120 | 1.51 | 8080 | 8160 | 7980 | 6337 |
| 1721233800 | 7960 | -180 | -2.21 | 8160 | 8160 | 7900 | 3291 |
| 1721147400 | 8140 | 120 | 1.50 | 8060 | 8160 | 8000 | 2334 |
| 1721061000 | 8020 | -20 | -0.25 | 7920 | 8100 | 7920 | 3525 |
| 1720801800 | 8040 | 20 | 0.25 | 8280 | 8280 | 7940 | 5806 |
| 1720715400 | 8020 | -80 | -0.99 | 8300 | 8300 | 7820 | 9920 |
| 1720629000 | 8100 | 180 | 2.27 | 8000 | 8140 | 7720 | 9421 |
| 1720542600 | 7920 | -780 | -8.97 | 8560 | 8640 | 7800 | 7787 |
| 1720456200 | 8700 | 60 | 0.69 | 8300 | 8860 | 8300 | 22318 |
| 1720197000 | 8640 | 140 | 1.65 | 8540 | 8640 | 8340 | 47607 |
| 1720110600 | 8500 | 340 | 4.17 | 8260 | 8500 | 8180 | 8022 |
| 1720024200 | 8160 | 0 | 0.00 | 8280 | 8280 | 8020 | 4227 |
| 1719937800 | 8160 | 20 | 0.25 | 8240 | 8360 | 8080 | 3201 |
| 1719851400 | 8140 | 120 | 1.50 | 8180 | 8180 | 8000 | 2312 |
| 1719592200 | 8020 | -280 | -3.37 | 8360 | 8360 | 8020 | 2296 |
| 1719505800 | 8300 | -40 | -0.48 | 8360 | 8380 | 8120 | 4500 |
| 1719419400 | 8340 | 280 | 3.47 | 7940 | 8360 | 7940 | 2995 |
| 1719333000 | 8060 | 140 | 1.77 | 7960 | 8100 | 7800 | 4364 |
| 1719246600 | 7920 | 20 | 0.25 | 7980 | 8000 | 7540 | 5939 |
| 1718987400 | 7900 | 460 | 6.18 | 7320 | 7900 | 7320 | 119493 |
| 1718901000 | 7440 | 240 | 3.33 | 7120 | 7700 | 7120 | 3685 |
| 1718814600 | 7200 | 100 | 1.41 | 7040 | 7300 | 7040 | 2667 |
| 1718728200 | 7100 | -260 | -3.53 | 7320 | 7400 | 7020 | 10276 |
| 1718641800 | 7360 | 260 | 3.66 | 7100 | 7400 | 6740 | 11529 |
| 1718382600 | 7100 | 620 | 9.57 | 6140 | 7100 | 6140 | 7772 |
| 1718296200 | 6480 | 80 | 1.25 | 6160 | 6480 | 6160 | 2692 |
| 1718209800 | 6400 | 120 | 1.91 | 6060 | 6400 | 6060 | 3290 |
| 1718123400 | 6280 | -80 | -1.26 | 6020 | 6280 | 6020 | 3370 |
| 1718037000 | 6360 | -60 | -0.93 | 6160 | 6360 | 6160 | 2294 |
| 1717777800 | 6420 | 80 | 1.26 | 6020 | 6420 | 6020 | 2134 |
| 1717691400 | 6340 | 220 | 3.59 | 6200 | 6380 | 6060 | 5396 |
| 1717605000 | 6120 | 80 | 1.32 | 6200 | 6220 | 6040 | 1407 |
| 1717518600 | 6040 | -160 | -2.58 | 6200 | 6200 | 6040 | 2922 |
| 1717432200 | 6200 | 120 | 1.97 | 6180 | 6200 | 6020 | 3733 |
| 1717173000 | 6080 | -120 | -1.94 | 6080 | 6100 | 6000 | 1156 |
| 1717086600 | 6200 | 600 | 10.71 | 5660 | 6260 | 5600 | 26318 |
| 1717000200 | 5600 | -200 | -3.45 | 5520 | 5820 | 5500 | 3321 |
| 1716913800 | 5800 | -200 | -3.33 | 5820 | 6020 | 5600 | 6816 |
| 1716568200 | 6000 | -260 | -4.15 | 5860 | 6000 | 5860 | 2163 |
| 1716481800 | 6260 | 120 | 1.95 | 6260 | 6260 | 6260 | 1206 |
| 1716395400 | 6140 | -120 | -1.92 | 6100 | 6140 | 6020 | 1299 |
| 1716309000 | 6260 | 160 | 2.62 | 6140 | 6360 | 6100 | 800 |
| 1716222600 | 6100 | -40 | -0.65 | 6120 | 6120 | 6100 | 1238 |
| 1715963400 | 6140 | 40 | 0.66 | 6100 | 6260 | 6060 | 2486 |
| 1715877000 | 6100 | -380 | -5.86 | 6420 | 6620 | 6100 | 2354 |
| 1715790600 | 6480 | -140 | -2.11 | 6560 | 6580 | 6320 | 2749 |
| 1715704200 | 6620 | -80 | -1.19 | 6600 | 6660 | 6500 | 1155 |
| 1715617800 | 6700 | -200 | -2.90 | 6820 | 6900 | 6640 | 3318 |
| 1715358600 | 6900 | -40 | -0.58 | 6900 | 6900 | 6900 | 699 |
| 1715272200 | 6940 | -80 | -1.14 | 6880 | 6940 | 6880 | 2666 |
| 1715185800 | 7020 | -40 | -0.57 | 6920 | 7080 | 6920 | 2851 |
| 1715099400 | 7060 | 140 | 2.02 | 7080 | 7080 | 6940 | 6724 |
| 1714753800 | 6920 | -380 | -5.21 | 6940 | 6940 | 6920 | 1195 |
| 1714667400 | 7300 | 460 | 6.73 | 6960 | 7300 | 6840 | 2534 |
| 1714581000 | 6840 | 20 | 0.29 | 6840 | 7020 | 6840 | 1880 |
| 1714494600 | 6820 | -160 | -2.29 | 7200 | 7200 | 6820 | 955 |
| 1714408200 | 6980 | -40 | -0.57 | 7100 | 7100 | 6900 | 1232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Glaxe [Project Galaxy] (GALBTC).](/common/images/company/COIN_GALUSD.png){kind=small}
