GSK (GSK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GSK

Date Open High Low Close* Volume
21/11/2013 2,056.88p 2,063.75p 2,039.38p 2,049.37p 4931825
20/11/2013 2,049.37p 2,055.62p 2,033.75p 2,039.38p 4318210
19/11/2013 2,028.75p 2,066.88p 2,016.88p 2,035.00p 4949173
18/11/2013 2,018.75p 2,031.25p 2,005.84p 2,016.88p 3867780
15/11/2013 2,027.50p 2,043.12p 2,007.50p 2,018.75p 5475146
14/11/2013 2,020.63p 2,046.88p 2,010.62p 2,020.00p 4135745
13/11/2013 2,016.25p 2,046.88p 2,010.62p 2,010.62p 5066627
12/11/2013 2,042.50p 2,063.12p 2,028.13p 2,046.88p 4812596
11/11/2013 2,070.63p 2,078.13p 2,056.88p 2,063.12p 3617533
08/11/2013 2,050.00p 2,064.37p 2,045.25p 2,060.00p 3178556
07/11/2013 2,068.75p 2,075.00p 2,043.26p 2,051.88p 4075875
06/11/2013 2,087.50p 2,087.50p 2,058.75p 2,061.88p 4445918
05/11/2013 2,080.00p 2,090.00p 2,061.88p 2,081.25p 3600597
04/11/2013 2,076.25p 2,091.88p 2,065.63p 2,071.25p 4611710
01/11/2013 2,062.50p 2,068.75p 2,034.38p 2,061.88p 5219831
31/10/2013 2,053.75p 2,068.12p 2,044.76p 2,054.37p 4839938
30/10/2013 2,052.50p 2,065.63p 2,048.13p 2,054.37p 5090558
29/10/2013 2,043.12p 2,065.00p 2,038.88p 2,046.88p 4546051
28/10/2013 2,011.25p 2,038.13p 2,008.92p 2,030.63p 5417189
25/10/2013 2,001.87p 2,024.85p 1,974.44p 2,005.62p 7125794
24/10/2013 1,958.75p 2,007.60p 1,956.88p 1,996.25p 6563235
23/10/2013 1,950.00p 2,015.00p 1,950.00p 1,963.13p 9810455
22/10/2013 1,973.75p 2,008.13p 1,970.00p 2,001.25p 5371018
21/10/2013 1,978.13p 1,984.38p 1,968.75p 1,981.88p 5184419
18/10/2013 1,978.13p 1,985.00p 1,967.50p 1,973.13p 7964098
17/10/2013 1,960.63p 1,985.94p 1,955.00p 1,967.50p 5437562
16/10/2013 1,959.38p 1,974.19p 1,948.13p 1,968.75p 5663971
15/10/2013 1,968.75p 1,983.03p 1,960.53p 1,968.75p 4653584
14/10/2013 1,943.75p 1,960.63p 1,936.87p 1,960.63p 5003378
11/10/2013 1,942.50p 1,955.62p 1,926.87p 1,943.12p 5576850
10/10/2013 1,943.75p 1,957.50p 1,920.62p 1,931.88p 6834846
09/10/2013 1,936.87p 1,953.56p 1,925.63p 1,937.50p 5129750
08/10/2013 1,950.63p 1,960.63p 1,929.38p 1,936.87p 5841178
07/10/2013 1,941.25p 1,964.37p 1,928.84p 1,957.50p 5056725
04/10/2013 1,962.50p 1,967.50p 1,944.38p 1,945.00p 5417935
03/10/2013 1,935.00p 1,969.38p 1,935.00p 1,963.75p 5927430
02/10/2013 1,943.75p 1,944.38p 1,921.25p 1,933.12p 5439536
01/10/2013 1,938.75p 1,985.44p 1,937.50p 1,948.13p 5393836
30/09/2013 1,941.25p 1,961.42p 1,938.75p 1,946.88p 6617269
27/09/2013 1,983.12p 1,986.87p 1,954.91p 1,960.63p 6982506
26/09/2013 1,991.25p 2,003.13p 1,990.00p 1,995.62p 4060597
25/09/2013 2,002.50p 2,018.12p 1,985.63p 1,995.00p 6476029
24/09/2013 1,987.50p 2,008.75p 1,986.87p 2,003.75p 5874873
23/09/2013 1,967.50p 1,990.44p 1,966.25p 1,986.87p 6262195
20/09/2013 1,961.25p 1,986.87p 1,956.88p 1,971.25p 9952567
19/09/2013 1,998.75p 2,595.00p 1,970.00p 1,970.00p 7139228
18/09/2013 2,005.62p 2,015.00p 1,980.62p 1,981.25p 5523675
17/09/2013 2,013.75p 2,035.00p 2,006.25p 2,006.25p 7214358
16/09/2013 2,015.63p 2,046.88p 2,015.63p 2,017.50p 4189547
13/09/2013 2,023.75p 2,033.75p 2,018.75p 2,027.50p 3273349
12/09/2013 2,023.12p 2,042.50p 2,020.63p 2,023.75p 5073354
11/09/2013 2,006.88p 2,026.25p 1,981.25p 2,023.75p 8313188
10/09/2013 2,002.50p 2,050.00p 1,975.63p 1,998.12p 12768298
09/09/2013 2,065.63p 2,071.41p 2,042.50p 2,050.00p 4479872
06/09/2013 2,062.50p 2,082.50p 2,050.00p 2,063.75p 4734240
05/09/2013 2,064.37p 2,100.27p 2,040.63p 2,065.63p 4654216
04/09/2013 2,083.75p 2,086.25p 2,057.50p 2,082.50p 2838613
03/09/2013 2,125.00p 2,125.00p 2,077.50p 2,081.88p 4148682
02/09/2013 2,065.00p 2,098.13p 2,056.88p 2,090.00p 2677069
30/08/2013 2,091.88p 2,096.25p 2,055.62p 2,056.88p 4693444
29/08/2013 2,095.00p 2,133.97p 2,078.75p 2,091.88p 2732462
28/08/2013 2,087.50p 2,097.50p 2,078.13p 2,084.38p 3369649
27/08/2013 2,091.88p 2,103.75p 2,071.88p 2,096.25p 4198762
23/08/2013 2,085.00p 2,103.75p 2,080.00p 2,091.25p 3242070
22/08/2013 2,070.00p 2,092.50p 2,068.12p 2,083.13p 3547150
21/08/2013 2,073.75p 2,081.78p 2,055.00p 2,069.38p 5934772
20/08/2013 2,048.75p 2,079.38p 2,040.57p 2,077.50p 4806898
19/08/2013 2,072.50p 2,113.98p 2,055.00p 2,056.25p 3004062
16/08/2013 2,058.75p 2,074.37p 2,054.20p 2,068.75p 6498658
15/08/2013 2,085.00p 2,101.88p 2,057.50p 2,071.88p 6272144
14/08/2013 2,125.00p 2,130.62p 2,101.88p 2,101.88p 3600250
13/08/2013 2,093.75p 2,110.63p 2,081.88p 2,100.00p 3394050
12/08/2013 2,080.62p 2,095.62p 2,078.13p 2,081.88p 2910758
09/08/2013 2,075.63p 2,086.25p 2,067.50p 2,078.75p 4080586
08/08/2013 2,086.25p 2,101.25p 2,064.37p 2,074.37p 3801026
07/08/2013 2,089.37p 2,127.50p 2,082.50p 2,087.50p 4440458
06/08/2013 2,093.75p 2,131.88p 2,085.12p 2,117.50p 6074771
05/08/2013 2,136.87p 2,161.25p 2,118.75p 2,131.25p 3800121
02/08/2013 2,150.00p 2,166.25p 2,131.88p 2,140.63p 3624580
01/08/2013 2,101.88p 2,140.63p 2,100.63p 2,140.63p 4745814
31/07/2013 2,087.50p 2,123.13p 2,080.62p 2,105.00p 4928297
30/07/2013 2,093.13p 2,110.63p 2,083.13p 2,093.13p 2876147
29/07/2013 2,084.38p 2,113.75p 2,080.00p 2,093.75p 2746326
26/07/2013 2,108.12p 2,118.75p 2,067.06p 2,080.00p 3555322
25/07/2013 2,100.00p 2,125.00p 2,081.25p 2,106.25p 3866029
24/07/2013 2,091.25p 2,131.04p 2,073.12p 2,101.25p 5375494
23/07/2013 2,108.75p 2,117.50p 2,090.63p 2,090.63p 5380623
22/07/2013 2,138.75p 2,144.66p 2,106.88p 2,117.50p 4192783
19/07/2013 2,155.00p 2,160.00p 2,122.27p 2,143.75p 6153096
18/07/2013 2,133.75p 2,172.50p 2,132.50p 2,158.75p 3380538
17/07/2013 2,142.50p 2,160.00p 2,128.13p 2,146.25p 5336226
16/07/2013 2,178.13p 2,181.25p 2,134.38p 2,134.38p 6578899
15/07/2013 2,186.25p 2,201.25p 2,171.88p 2,180.62p 2835954
12/07/2013 2,181.25p 2,200.00p 2,176.25p 2,186.25p 2477730
11/07/2013 2,191.25p 2,201.87p 2,175.00p 2,178.13p 5780864
10/07/2013 2,159.38p 2,193.12p 2,159.38p 2,191.25p 4015386
09/07/2013 2,171.88p 2,185.63p 2,161.87p 2,173.75p 3305083
08/07/2013 2,138.75p 2,173.13p 2,138.75p 2,161.87p 3304780
05/07/2013 2,141.88p 2,187.50p 2,127.50p 2,140.00p 6781297
04/07/2013 2,087.50p 2,146.25p 2,083.75p 2,140.00p 5561618
03/07/2013 2,078.75p 2,089.37p 2,059.38p 2,070.00p 4106221
02/07/2013 2,078.13p 2,091.25p 2,061.88p 2,087.50p 4348645
01/07/2013 2,093.13p 2,093.13p 2,059.14p 2,073.12p 4633429
28/06/2013 2,051.25p 2,070.63p 2,040.00p 2,060.00p 7162950
27/06/2013 2,026.25p 2,072.50p 2,022.17p 2,060.63p 5697392
26/06/2013 1,986.25p 2,035.63p 1,978.75p 2,025.00p 5174323
25/06/2013 1,996.88p 1,996.88p 1,973.75p 1,982.50p 8118966
24/06/2013 1,981.25p 2,005.62p 1,960.63p 1,979.38p 8803394
21/06/2013 2,005.00p 2,031.25p 1,984.80p 1,985.00p 13775037
20/06/2013 2,059.38p 2,085.00p 2,010.62p 2,011.25p 10588235
19/06/2013 2,106.88p 2,118.75p 2,078.75p 2,081.25p 5394063
18/06/2013 2,096.88p 2,113.13p 2,087.50p 2,095.00p 4524443
17/06/2013 2,100.00p 2,124.38p 2,095.62p 2,107.50p 4010178
14/06/2013 2,105.00p 2,108.99p 2,085.00p 2,093.13p 3749398
13/06/2013 2,080.00p 2,111.25p 2,073.75p 2,101.25p 5071799
12/06/2013 2,073.75p 2,118.12p 2,073.75p 2,100.63p 4869770
11/06/2013 2,085.00p 2,094.37p 2,064.60p 2,084.38p 5879970
10/06/2013 2,074.37p 2,107.74p 2,064.37p 2,086.87p 4261369
07/06/2013 2,056.25p 2,090.00p 2,039.83p 2,078.13p 5041334
06/06/2013 2,057.50p 2,101.83p 2,046.88p 2,050.63p 5368442
05/06/2013 2,102.50p 2,130.38p 2,081.25p 2,081.25p 6248285
04/06/2013 2,126.25p 2,144.69p 2,115.00p 2,115.00p 5036783
03/06/2013 2,131.25p 2,153.47p 2,113.22p 2,129.38p 4333139
31/05/2013 2,151.25p 2,159.38p 2,115.45p 2,141.88p 8258389
30/05/2013 2,157.50p 2,173.93p 2,136.87p 2,152.50p 4375246
29/05/2013 2,221.88p 2,227.50p 2,155.37p 2,157.50p 5931776
28/05/2013 2,205.00p 2,270.00p 2,186.88p 2,227.50p 5592119
24/05/2013 2,179.37p 2,187.50p 2,158.12p 2,186.88p 3691557
23/05/2013 2,190.63p 2,199.37p 2,166.87p 2,177.50p 6126650
22/05/2013 2,180.00p 2,216.25p 2,167.50p 2,216.25p 5979138
21/05/2013 2,144.38p 2,177.50p 2,136.25p 2,177.50p 5382202
20/05/2013 2,147.50p 2,156.25p 2,140.63p 2,151.87p 2484485
17/05/2013 2,125.62p 2,147.50p 2,119.38p 2,140.63p 5781638
16/05/2013 2,146.88p 2,171.57p 2,129.38p 2,134.38p 4249179
15/05/2013 2,123.13p 2,150.63p 2,115.41p 2,146.88p 6114690
14/05/2013 2,107.50p 2,118.75p 2,093.75p 2,118.75p 4053111
13/05/2013 2,098.75p 2,115.00p 2,087.50p 2,106.88p 5261379
10/05/2013 2,053.13p 2,101.25p 2,053.13p 2,087.50p 5070278
09/05/2013 2,038.13p 2,075.63p 2,035.00p 2,055.62p 2617642
08/05/2013 2,047.50p 2,066.25p 2,036.16p 2,047.50p 3516406
07/05/2013 2,049.37p 2,066.66p 2,040.41p 2,065.63p 4933434
03/05/2013 2,069.38p 2,071.25p 2,053.22p 2,060.00p 4211004
02/05/2013 2,071.88p 2,076.87p 2,056.25p 2,071.25p 3592294
01/05/2013 2,068.75p 2,082.12p 2,060.05p 2,077.50p 2862764
30/04/2013 2,106.25p 2,109.38p 2,061.96p 2,075.63p 10717321
29/04/2013 2,098.75p 2,112.50p 2,097.50p 2,109.38p 3711016
26/04/2013 2,091.88p 2,109.38p 2,085.62p 2,105.00p 3899068
25/04/2013 2,089.37p 2,117.50p 2,077.50p 2,102.50p 7308251
24/04/2013 2,078.75p 2,118.75p 2,078.75p 2,097.50p 7443530
23/04/2013 2,068.75p 2,105.85p 2,065.32p 2,098.13p 6532990
22/04/2013 2,050.00p 2,086.87p 2,048.13p 2,067.50p 4003790
19/04/2013 2,062.50p 2,076.45p 2,037.50p 2,065.00p 8961098
18/04/2013 2,055.00p 2,101.25p 2,053.13p 2,072.50p 14125568
17/04/2013 2,013.75p 2,016.88p 1,974.37p 2,008.75p 6348091
16/04/2013 2,012.50p 2,038.13p 1,996.88p 2,000.00p 8350346
15/04/2013 1,956.25p 2,044.38p 1,944.38p 2,038.13p 13007980
12/04/2013 1,963.13p 1,975.86p 1,956.25p 1,961.87p 6426161
11/04/2013 1,937.50p 1,960.00p 1,931.88p 1,956.88p 6059742
10/04/2013 1,925.63p 1,944.38p 1,911.25p 1,936.87p 5474536
09/04/2013 1,925.63p 1,931.88p 1,912.50p 1,923.75p 4038337
08/04/2013 1,896.25p 1,920.06p 1,895.00p 1,912.50p 3436817
05/04/2013 1,923.75p 1,925.00p 1,887.50p 1,899.37p 5384727
04/04/2013 1,935.62p 1,941.88p 1,917.50p 1,925.00p 4318283
03/04/2013 1,936.87p 1,948.15p 1,926.25p 1,936.25p 4151010
02/04/2013 1,918.75p 1,943.39p 1,917.18p 1,937.50p 5032090
28/03/2013 1,911.87p 1,935.62p 1,908.75p 1,923.13p 6838224
27/03/2013 1,893.12p 1,914.37p 1,888.75p 1,908.75p 6631041
26/03/2013 1,902.50p 1,906.59p 1,882.50p 1,885.00p 6617708
25/03/2013 1,901.25p 1,919.19p 1,897.50p 1,903.75p 4148493
22/03/2013 1,896.25p 1,924.90p 1,894.59p 1,905.00p 7198651
21/03/2013 1,890.00p 1,905.00p 1,879.56p 1,905.00p 6202152
20/03/2013 1,896.25p 1,903.75p 1,889.37p 1,898.13p 6405736
19/03/2013 1,862.50p 1,896.25p 1,861.25p 1,891.88p 6183973
18/03/2013 1,841.87p 1,874.37p 1,840.00p 1,863.75p 4886286
15/03/2013 1,866.25p 1,877.50p 1,859.56p 1,870.00p 10057998
14/03/2013 1,865.00p 1,877.50p 1,863.70p 1,871.88p 6162763
13/03/2013 1,874.37p 1,875.63p 1,852.16p 1,864.37p 4540336
12/03/2013 1,858.75p 1,878.75p 1,858.75p 1,873.12p 4303106
11/03/2013 1,855.00p 1,870.55p 1,852.50p 1,865.00p 4800434
08/03/2013 1,859.38p 1,863.85p 1,845.00p 1,857.50p 5290514
07/03/2013 1,850.00p 1,860.31p 1,846.88p 1,855.00p 5563495
06/03/2013 1,835.00p 1,849.00p 1,828.75p 1,841.25p 6420542
05/03/2013 1,829.38p 1,850.24p 1,829.38p 1,842.50p 5190901
04/03/2013 1,816.88p 1,838.75p 1,813.13p 1,825.63p 3998230
01/03/2013 1,812.50p 1,838.75p 1,809.38p 1,832.50p 4923056
28/02/2013 1,818.75p 1,827.46p 1,805.62p 1,820.00p 9491759
27/02/2013 1,825.63p 1,830.44p 1,810.84p 1,817.50p 5099890
26/02/2013 1,818.75p 1,844.38p 1,815.63p 1,822.50p 4613204
25/02/2013 1,834.38p 1,858.12p 1,834.38p 1,844.38p 5206418
22/02/2013 1,831.25p 1,870.62p 1,830.00p 1,848.75p 4657909
21/02/2013 1,855.00p 1,865.00p 1,823.75p 1,831.25p 4671971
20/02/2013 1,831.88p 1,886.25p 1,831.88p 1,857.50p 6723547
19/02/2013 1,838.75p 1,863.13p 1,822.67p 1,857.50p 5307726
18/02/2013 1,835.63p 1,848.62p 1,833.12p 1,841.87p 2087019
15/02/2013 1,828.13p 1,846.48p 1,825.00p 1,839.37p 5529637
14/02/2013 1,825.00p 1,835.95p 1,818.12p 1,831.25p 4775788
13/02/2013 1,821.25p 1,837.09p 1,812.50p 1,830.00p 4177452
12/02/2013 1,815.00p 1,826.03p 1,810.00p 1,821.88p 3140757
11/02/2013 1,803.13p 1,825.18p 1,802.50p 1,816.25p 3500516
08/02/2013 1,796.88p 1,808.26p 1,787.50p 1,803.13p 3729953

*Close Price adjusted for both dividends and splits