Goodwin plc (GDWN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:35:47 | 14,120.00p | 1,000 | £141,200.00 | Off-book | Buy | OFF |
| 18/09/2026 | 15:35:24 | 14,120.00p | 23,693 | £3,345,451.60 | Exchange | Buy | UT |
| 18/09/2026 | 15:29:08 | 13,960.00p | 10 | £1,396.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:01 | 14,020.00p | 10 | £1,402.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:31 | 13,960.00p | 7 | £977.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:31 | 13,960.00p | 2 | £279.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:16 | 13,980.00p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:26:43 | 13,991.49p | 3 | £419.74 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:42 | 14,020.00p | 5 | £701.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 13,980.00p | 7 | £978.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 14,000.00p | 8 | £1,120.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 13,980.00p | 13 | £1,817.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:33 | 14,008.00p | 10 | £1,400.80 | Exchange | Buy | OFF |
| 18/09/2026 | 15:25:27 | 13,980.00p | 14 | £1,957.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:31 | 14,000.00p | 87 | £12,180.00 | Off-book | Buy | OTC |
| 18/09/2026 | 15:23:31 | 14,000.00p | 87 | £12,180.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:28 | 14,020.00p | 25 | £3,505.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:22:56 | 13,980.00p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:22:47 | 14,010.58p | 10 | £1,401.06 | Exchange | Buy | OFF |
| 18/09/2026 | 15:22:05 | 14,000.00p | 62 | £8,680.00 | Off-book | Unknown | SI |
| 18/09/2026 | 15:22:05 | 14,000.00p | 62 | £8,680.00 | Off-book | Unknown | OTC |
| 18/09/2026 | 15:22:04 | 14,000.00p | 3 | £420.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 21 | £2,935.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 2 | £279.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 10 | £1,398.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 3 | £419.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:46 | 13,960.00p | 8 | £1,116.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:46 | 13,920.00p | 5 | £696.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:19:46 | 13,920.00p | 7 | £974.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:19:46 | 13,920.00p | 4 | £556.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:18:52 | 13,920.00p | 8 | £1,113.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:15:35 | 13,940.00p | 8 | £1,115.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:15:26 | 13,950.37p | 50 | £6,975.18 | Exchange | Buy | OFF |
| 18/09/2026 | 15:14:45 | 13,967.96p | 106 | £14,806.04 | Exchange | Buy | OFF |
| 18/09/2026 | 15:13:03 | 13,960.00p | 9 | £1,256.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:03 | 13,960.00p | 10 | £1,396.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,940.00p | 1 | £139.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 4 | £556.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 13 | £1,807.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 7 | £973.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 5 | £695.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 10 | £1,392.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 24 | £3,336.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 5 | £695.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 31 | £4,315.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 2 | £278.40 | Off-book | Buy | SI |
| 18/09/2026 | 15:12:35 | 13,920.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:12:35 | 13,900.00p | 15 | £2,085.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 5 | £695.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:11:23 | 13,940.00p | 1 | £139.40 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:35:47 | 14,120.00p | 1,000 | £141,200.00 | Off-book | Buy | OFF |
| 18/09/2026 | 15:35:24 | 14,120.00p | 23,693 | £3,345,451.60 | Exchange | Buy | UT |
| 18/09/2026 | 15:29:08 | 13,960.00p | 10 | £1,396.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:01 | 14,020.00p | 10 | £1,402.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:31 | 13,960.00p | 7 | £977.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:31 | 13,960.00p | 2 | £279.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:16 | 13,980.00p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:26:43 | 13,991.49p | 3 | £419.74 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:42 | 14,020.00p | 5 | £701.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 13,980.00p | 7 | £978.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 14,000.00p | 8 | £1,120.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 13,980.00p | 13 | £1,817.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:33 | 14,008.00p | 10 | £1,400.80 | Exchange | Buy | OFF |
| 18/09/2026 | 15:25:27 | 13,980.00p | 14 | £1,957.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:31 | 14,000.00p | 87 | £12,180.00 | Off-book | Buy | OTC |
| 18/09/2026 | 15:23:31 | 14,000.00p | 87 | £12,180.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:28 | 14,020.00p | 25 | £3,505.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:22:56 | 13,980.00p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:22:47 | 14,010.58p | 10 | £1,401.06 | Exchange | Buy | OFF |
| 18/09/2026 | 15:22:05 | 14,000.00p | 62 | £8,680.00 | Off-book | Unknown | SI |
| 18/09/2026 | 15:22:05 | 14,000.00p | 62 | £8,680.00 | Off-book | Unknown | OTC |
| 18/09/2026 | 15:22:04 | 14,000.00p | 3 | £420.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 21 | £2,935.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 2 | £279.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 10 | £1,398.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:05 | 13,980.00p | 3 | £419.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:46 | 13,960.00p | 8 | £1,116.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:46 | 13,920.00p | 5 | £696.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:19:46 | 13,920.00p | 7 | £974.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:19:46 | 13,920.00p | 4 | £556.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:18:52 | 13,920.00p | 8 | £1,113.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:15:35 | 13,940.00p | 8 | £1,115.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:15:26 | 13,950.37p | 50 | £6,975.18 | Exchange | Buy | OFF |
| 18/09/2026 | 15:14:45 | 13,967.96p | 106 | £14,806.04 | Exchange | Buy | OFF |
| 18/09/2026 | 15:13:03 | 13,960.00p | 9 | £1,256.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:13:03 | 13,960.00p | 10 | £1,396.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,940.00p | 1 | £139.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 4 | £556.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 13 | £1,807.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 7 | £973.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 5 | £695.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 10 | £1,392.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 24 | £3,336.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 5 | £695.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 31 | £4,315.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:12:35 | 13,920.00p | 2 | £278.40 | Off-book | Buy | SI |
| 18/09/2026 | 15:12:35 | 13,920.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:12:35 | 13,900.00p | 15 | £2,085.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:12:35 | 13,900.00p | 5 | £695.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:11:23 | 13,940.00p | 1 | £139.40 | Off-book | Buy | SI |
