Goodwin Plc (GDWN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -100 | -1.4409221902 | 6940 | 7500 | 6520 | 2824 | 7057.0325779 | DE |
| 4 | -420 | -5.78512396694 | 7260 | 7760 | 6520 | 3138 | 7129.18323773 | DE |
| 12 | 220 | 3.32326283988 | 6620 | 8140 | 6520 | 3271 | 7355.89094147 | DE |
| 26 | -220 | -3.11614730878 | 7060 | 8140 | 6420 | 2865 | 7158.69054077 | DE |
| 52 | 1320 | 23.9130434783 | 5520 | 8860 | 4700 | 3906 | 7281.90306356 | DE |
| 156 | 3790 | 124.262295082 | 3050 | 8860 | 2350 | 2907 | 5401.26836567 | DE |
| 260 | 3980 | 139.160839161 | 2860 | 8860 | 1750 | 2624 | 4610.92347468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6840 | -160 | -2.29 | 6520 | 6960 | 6520 | 3969 |
| 1740677400 | 7000 | -180 | -2.51 | 7260 | 7260 | 6900 | 4759 |
| 1740591000 | 7180 | 160 | 2.28 | 7500 | 7500 | 7040 | 2400 |
| 1740504600 | 7020 | 0 | 0.00 | 7120 | 7340 | 7020 | 2581 |
| 1740418200 | 7020 | -160 | -2.23 | 7200 | 7200 | 6860 | 2917 |
| 1740159000 | 7180 | 20 | 0.28 | 6940 | 7260 | 6940 | 1463 |
| 1740072600 | 7160 | -40 | -0.56 | 7180 | 7180 | 6900 | 1293 |
| 1739986200 | 7200 | 200 | 2.86 | 6900 | 7280 | 6900 | 7664 |
| 1739899800 | 7000 | -20 | -0.28 | 6900 | 7120 | 6900 | 4086 |
| 1739813400 | 7020 | -20 | -0.28 | 7400 | 7400 | 6880 | 6591 |
| 1739554200 | 7040 | -60 | -0.85 | 7180 | 7200 | 7040 | 2261 |
| 1739467800 | 7100 | -100 | -1.39 | 7200 | 7200 | 7080 | 2199 |
| 1739381400 | 7200 | 40 | 0.56 | 7180 | 7200 | 7180 | 2266 |
| 1739295000 | 7160 | 0 | 0.00 | 7040 | 7200 | 7040 | 2509 |
| 1739208600 | 7160 | -120 | -1.65 | 7720 | 7720 | 7160 | 2646 |
| 1738949400 | 7280 | -60 | -0.82 | 7200 | 7280 | 7160 | 1741 |
| 1738863000 | 7340 | 120 | 1.66 | 7040 | 7580 | 7040 | 2770 |
| 1738776600 | 7220 | 220 | 3.14 | 7160 | 7320 | 7160 | 4135 |
| 1738690200 | 7000 | -280 | -3.85 | 7220 | 7300 | 7000 | 3667 |
| 1738603800 | 7280 | -60 | -0.82 | 7520 | 7520 | 7200 | 2211 |
| 1738344600 | 7340 | 80 | 1.10 | 7260 | 7760 | 7260 | 2601 |
| 1738258200 | 7260 | -40 | -0.55 | 7280 | 7280 | 7200 | 2432 |
| 1738171800 | 7300 | 60 | 0.83 | 7320 | 7320 | 7180 | 1199 |
| 1738085400 | 7240 | 0 | 0.00 | 7120 | 7440 | 7120 | 2622 |
| 1737999000 | 7240 | 0 | 0.00 | 7420 | 7440 | 7160 | 3353 |
| 1737739800 | 7240 | -160 | -2.16 | 7120 | 7240 | 7120 | 866 |
| 1737653400 | 7400 | -80 | -1.07 | 7600 | 7600 | 7260 | 3424 |
| 1737567000 | 7480 | 0 | 0.00 | 7460 | 7560 | 7460 | 1128 |
| 1737480600 | 7480 | 40 | 0.54 | 7440 | 7560 | 7440 | 1740 |
| 1737394200 | 7440 | -80 | -1.06 | 7600 | 7600 | 7440 | 3268 |
| 1737135000 | 7520 | -60 | -0.79 | 7220 | 7560 | 7220 | 5746 |
| 1737048600 | 7580 | -20 | -0.26 | 7500 | 7580 | 7500 | 2671 |
| 1736962200 | 7600 | 120 | 1.60 | 7600 | 7600 | 7400 | 2151 |
| 1736875800 | 7480 | -20 | -0.27 | 7580 | 7580 | 7320 | 1429 |
| 1736789400 | 7500 | 80 | 1.08 | 7540 | 7740 | 7500 | 2577 |
| 1736530200 | 7420 | 240 | 3.34 | 7220 | 7620 | 7220 | 4466 |
| 1736443800 | 7180 | -260 | -3.49 | 7600 | 7600 | 7180 | 5330 |
| 1736357400 | 7440 | -420 | -5.34 | 7780 | 7840 | 7440 | 3368 |
| 1736271000 | 7860 | -160 | -2.00 | 8000 | 8000 | 7760 | 3342 |
| 1736184600 | 8020 | 140 | 1.78 | 8100 | 8140 | 7820 | 7627 |
| 1735925400 | 7880 | -60 | -0.76 | 7720 | 7940 | 7620 | 2879 |
| 1735839000 | 7940 | 80 | 1.02 | 7960 | 7960 | 7520 | 1513 |
| 1735666200 | 7860 | -20 | -0.25 | 7800 | 7860 | 7760 | 1876 |
| 1735579800 | 7880 | 60 | 0.77 | 7480 | 7980 | 7480 | 1950 |
| 1735320600 | 7820 | 160 | 2.09 | 7420 | 7820 | 7420 | 1497 |
| 1735061400 | 7660 | 40 | 0.52 | 7600 | 7700 | 7320 | 1830 |
| 1734975000 | 7620 | -80 | -1.04 | 7860 | 7860 | 7380 | 6785 |
| 1734715800 | 7700 | 240 | 3.22 | 7280 | 7700 | 7280 | 12568 |
| 1734629400 | 7460 | 20 | 0.27 | 7100 | 7460 | 7100 | 6920 |
| 1734543000 | 7440 | 220 | 3.05 | 7160 | 7440 | 7000 | 4070 |
| 1734456600 | 7220 | 460 | 6.80 | 7000 | 8000 | 7000 | 14511 |
| 1734370200 | 6760 | 100 | 1.50 | 6580 | 6820 | 6580 | 891 |
| 1734111000 | 6660 | -40 | -0.60 | 6600 | 6740 | 6600 | 1367 |
| 1734024600 | 6700 | -20 | -0.30 | 6580 | 6780 | 6580 | 1119 |
| 1733938200 | 6720 | 80 | 1.20 | 6900 | 6900 | 6680 | 598 |
| 1733851800 | 6640 | -260 | -3.77 | 6560 | 6820 | 6560 | 2317 |
| 1733765400 | 6900 | 0 | 0.00 | 6640 | 6940 | 6600 | 1063 |
| 1733506200 | 6900 | 120 | 1.77 | 6620 | 6900 | 6620 | 1179 |
| 1733419800 | 6780 | 80 | 1.19 | 6540 | 6860 | 6540 | 963 |
| 1733333400 | 6700 | -280 | -4.01 | 6820 | 7020 | 6520 | 3373 |
| 1733247000 | 6980 | 120 | 1.75 | 6860 | 7040 | 6660 | 1196 |
| 1733160600 | 6860 | 0 | 0.00 | 7080 | 7160 | 6740 | 2969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
