GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/02/2013 1,799.37p 1,810.76p 1,790.00p 1,796.88p 5864400
06/02/2013 1,793.75p 1,835.00p 1,791.25p 1,811.25p 13130916
05/02/2013 1,800.00p 1,823.61p 1,800.00p 1,803.13p 4811376
04/02/2013 1,810.62p 1,817.04p 1,797.50p 1,801.87p 4339672
01/02/2013 1,800.63p 1,823.13p 1,798.38p 1,815.00p 4768944
31/01/2013 1,801.87p 1,814.38p 1,798.13p 1,806.88p 7209830
30/01/2013 1,801.25p 1,816.40p 1,797.50p 1,812.50p 6437081
29/01/2013 1,781.25p 1,805.62p 1,778.75p 1,802.50p 5447554
28/01/2013 1,768.75p 1,781.88p 1,756.25p 1,773.75p 5782739
25/01/2013 1,775.00p 1,785.07p 1,763.13p 1,769.38p 6315244
24/01/2013 1,766.88p 1,787.85p 1,765.00p 1,781.88p 9790881
23/01/2013 1,763.75p 1,773.38p 1,758.12p 1,768.75p 5926055
22/01/2013 1,758.75p 1,768.75p 1,747.50p 1,758.12p 6409620
21/01/2013 1,724.37p 1,760.00p 1,723.75p 1,756.25p 5720886
18/01/2013 1,715.00p 1,730.00p 1,708.12p 1,720.00p 6221010
17/01/2013 1,710.63p 1,719.91p 1,705.00p 1,713.13p 3893700
16/01/2013 1,700.63p 1,718.66p 1,700.63p 1,708.12p 4070742
15/01/2013 1,715.63p 1,716.87p 1,696.25p 1,703.75p 5811465
14/01/2013 1,731.25p 1,731.25p 1,709.38p 1,715.63p 3885554
11/01/2013 1,733.12p 1,737.07p 1,715.31p 1,728.13p 3913799
10/01/2013 1,728.13p 1,740.29p 1,715.63p 1,720.63p 4760668
09/01/2013 1,718.75p 1,727.50p 1,710.63p 1,727.50p 4461194
08/01/2013 1,714.37p 1,728.91p 1,712.50p 1,716.87p 3601750
07/01/2013 1,722.50p 1,724.83p 1,713.75p 1,715.00p 3946547
04/01/2013 1,718.75p 1,727.50p 1,706.25p 1,726.87p 4066102
03/01/2013 1,700.00p 1,710.20p 1,693.75p 1,704.38p 4950542
02/01/2013 1,675.00p 1,713.41p 1,671.25p 1,698.13p 5021318
31/12/2012 1,675.00p 1,683.58p 1,658.75p 1,668.75p 1376058
28/12/2012 1,687.50p 1,698.75p 1,681.25p 1,682.50p 2333846
27/12/2012 1,682.50p 1,710.00p 1,671.25p 1,686.25p 3962556
24/12/2012 1,690.63p 1,698.75p 1,680.00p 1,691.25p 1345988
21/12/2012 1,680.00p 1,690.00p 1,677.50p 1,688.13p 8709552
20/12/2012 1,697.50p 1,701.59p 1,685.62p 1,691.25p 5081629
19/12/2012 1,706.25p 1,711.31p 1,691.25p 1,693.12p 5600068
18/12/2012 1,692.50p 1,708.75p 1,689.38p 1,701.25p 6296066
17/12/2012 1,703.75p 1,711.87p 1,688.75p 1,706.88p 4653048
14/12/2012 1,706.88p 1,715.00p 1,698.75p 1,705.00p 5580306
13/12/2012 1,711.87p 1,715.00p 1,701.25p 1,706.88p 5615532
12/12/2012 1,710.63p 1,726.81p 1,706.25p 1,720.63p 6014605
11/12/2012 1,707.50p 1,718.75p 1,699.37p 1,715.00p 6150830
10/12/2012 1,683.75p 1,710.63p 1,681.25p 1,709.38p 4653684
07/12/2012 1,679.38p 1,690.00p 1,673.13p 1,686.25p 4438256
06/12/2012 1,690.63p 1,695.00p 1,673.75p 1,681.88p 5307605
05/12/2012 1,691.25p 1,695.57p 1,674.37p 1,688.75p 5072666
04/12/2012 1,682.50p 1,697.36p 1,678.13p 1,692.50p 4408169
03/12/2012 1,672.50p 1,683.11p 1,666.31p 1,681.25p 7074401
30/11/2012 1,680.62p 1,683.75p 1,667.96p 1,668.12p 9837838
29/11/2012 1,671.88p 1,695.00p 1,671.88p 1,688.75p 5112577
28/11/2012 1,662.50p 1,675.63p 1,661.25p 1,671.25p 6333238
27/11/2012 1,668.12p 1,680.00p 1,666.88p 1,668.12p 5119125
26/11/2012 1,675.00p 1,684.63p 1,660.63p 1,662.50p 4578149
23/11/2012 1,668.75p 1,686.25p 1,668.30p 1,683.75p 2906204
22/11/2012 1,665.63p 1,675.00p 1,665.63p 1,671.25p 3150695
21/11/2012 1,661.25p 1,673.75p 1,653.75p 1,668.12p 6525793
20/11/2012 1,665.00p 1,670.00p 1,653.13p 1,668.12p 5845672
19/11/2012 1,652.50p 1,673.13p 1,642.50p 1,671.25p 5489780
16/11/2012 1,652.50p 1,672.50p 1,643.75p 1,646.88p 7594186
15/11/2012 1,649.37p 1,677.50p 1,646.25p 1,656.88p 6707258
14/11/2012 1,670.00p 1,681.25p 1,657.50p 1,657.50p 8727454
13/11/2012 1,689.38p 1,701.20p 1,671.88p 1,695.62p 13157755
12/11/2012 1,706.25p 1,716.25p 1,698.13p 1,698.13p 4360771
09/11/2012 1,713.13p 1,717.50p 1,692.50p 1,711.25p 4780294
08/11/2012 1,732.50p 1,732.50p 1,709.64p 1,713.13p 5759344
07/11/2012 1,754.38p 1,768.75p 1,723.13p 1,725.00p 8188285
06/11/2012 1,732.50p 1,751.88p 1,715.00p 1,749.37p 7262117
05/11/2012 1,701.87p 1,736.32p 1,701.87p 1,730.00p 11333543
02/11/2012 1,720.00p 1,738.84p 1,685.00p 1,701.87p 16841652
01/11/2012 1,731.25p 1,751.90p 1,726.87p 1,734.38p 9526325
31/10/2012 1,775.00p 1,783.35p 1,730.76p 1,733.12p 10006702
30/10/2012 1,761.25p 1,781.47p 1,760.00p 1,775.00p 2980198
29/10/2012 1,760.00p 1,774.62p 1,752.50p 1,763.75p 3935110
26/10/2012 1,752.50p 1,768.33p 1,752.50p 1,762.50p 5255262
25/10/2012 1,761.87p 1,766.25p 1,755.00p 1,758.12p 5044490
24/10/2012 1,753.75p 1,769.25p 1,753.13p 1,760.00p 5953469
23/10/2012 1,770.00p 1,771.31p 1,751.25p 1,751.25p 6735129
22/10/2012 1,773.13p 1,775.85p 1,762.50p 1,768.75p 4658710
19/10/2012 1,777.50p 1,780.00p 1,768.75p 1,775.63p 6505983
18/10/2012 1,785.63p 1,789.64p 1,762.34p 1,771.25p 9672756
17/10/2012 1,797.50p 1,801.10p 1,780.62p 1,785.00p 7678674
16/10/2012 1,798.13p 1,811.71p 1,789.37p 1,800.63p 5717944
15/10/2012 1,776.25p 1,801.25p 1,776.25p 1,796.25p 4396075
12/10/2012 1,780.62p 1,788.13p 1,765.00p 1,780.00p 4982150
11/10/2012 1,791.25p 1,800.00p 1,780.00p 1,784.38p 4316584
10/10/2012 1,802.50p 1,808.12p 1,791.16p 1,795.00p 3935502
09/10/2012 1,821.88p 1,828.13p 1,801.87p 1,806.88p 4548325
08/10/2012 1,820.62p 1,823.75p 1,803.75p 1,820.00p 5417442
05/10/2012 1,825.00p 1,837.50p 1,814.38p 1,831.25p 5134565
04/10/2012 1,821.25p 1,832.50p 1,818.12p 1,828.75p 6724441
03/10/2012 1,808.75p 1,816.16p 1,798.75p 1,813.13p 5512978
02/10/2012 1,798.75p 1,820.62p 1,795.00p 1,810.00p 4997054
01/10/2012 1,787.50p 1,810.62p 1,783.93p 1,804.38p 5163538
28/09/2012 1,796.88p 1,801.87p 1,780.00p 1,784.38p 7895810
27/09/2012 1,803.13p 1,813.13p 1,790.00p 1,795.62p 6250658
26/09/2012 1,807.50p 1,820.62p 1,803.13p 1,805.62p 4562572
25/09/2012 1,808.12p 1,827.81p 1,802.50p 1,820.62p 4638580
24/09/2012 1,789.37p 1,811.54p 1,783.13p 1,802.50p 4620209
21/09/2012 1,791.25p 1,802.50p 1,785.33p 1,796.25p 10616942
20/09/2012 1,803.75p 1,803.75p 1,783.84p 1,787.50p 7219554
19/09/2012 1,795.62p 1,811.25p 1,791.13p 1,803.75p 6006462
18/09/2012 1,786.25p 1,811.25p 1,786.25p 1,803.75p 7762377
17/09/2012 1,768.12p 1,796.35p 1,767.61p 1,790.63p 6229546
14/09/2012 1,807.50p 1,810.00p 1,762.50p 1,771.88p 8943546
13/09/2012 1,780.00p 1,801.87p 1,776.87p 1,799.37p 5402842
12/09/2012 1,783.75p 1,790.09p 1,773.13p 1,776.87p 7512697
11/09/2012 1,768.75p 1,792.19p 1,766.88p 1,781.25p 7790674
10/09/2012 1,758.12p 1,773.25p 1,740.63p 1,769.38p 7662603
07/09/2012 1,795.00p 1,795.00p 1,755.00p 1,761.25p 10474050
06/09/2012 1,775.63p 1,804.33p 1,772.50p 1,796.88p 5597639
05/09/2012 1,768.75p 1,795.00p 1,765.34p 1,777.50p 5783782
04/09/2012 1,797.50p 1,799.84p 1,762.50p 1,766.88p 7867062
03/09/2012 1,783.13p 1,799.94p 1,777.50p 1,796.25p 5757897
31/08/2012 1,795.62p 1,811.25p 1,780.00p 1,781.25p 9837686
30/08/2012 1,801.25p 1,814.59p 1,798.75p 1,800.00p 5637768
29/08/2012 1,811.25p 1,812.50p 1,800.00p 1,803.13p 5963921
28/08/2012 1,831.88p 1,834.83p 1,806.25p 1,812.50p 5583013
24/08/2012 1,818.75p 1,834.28p 1,805.27p 1,826.25p 5286715
23/08/2012 1,812.50p 1,821.25p 1,802.50p 1,813.75p 7510901
22/08/2012 1,816.88p 1,826.11p 1,799.47p 1,803.13p 6221430
21/08/2012 1,841.87p 1,945.62p 1,828.13p 1,831.88p 3141782
20/08/2012 1,838.75p 1,842.50p 1,830.00p 1,838.75p 3178323
17/08/2012 1,857.50p 1,862.50p 1,829.38p 1,840.00p 8314448
16/08/2012 1,858.12p 1,866.25p 1,841.25p 1,855.62p 3642955
15/08/2012 1,848.13p 1,863.75p 1,848.13p 1,855.00p 3424679
14/08/2012 1,856.25p 1,866.25p 1,849.37p 1,855.62p 4103023
13/08/2012 1,852.50p 1,858.17p 1,838.13p 1,852.50p 3435706
10/08/2012 1,865.00p 1,870.97p 1,850.63p 1,860.63p 5890692
09/08/2012 1,883.75p 1,887.22p 1,861.25p 1,868.75p 4667390
08/08/2012 1,862.50p 1,901.87p 1,858.89p 1,884.38p 6530034
07/08/2012 1,885.00p 1,893.75p 1,870.00p 1,883.12p 4995398
06/08/2012 1,865.63p 1,887.51p 1,858.75p 1,881.25p 3888116
03/08/2012 1,852.50p 1,876.75p 1,852.50p 1,872.50p 5415538
02/08/2012 1,851.87p 1,875.00p 1,849.47p 1,858.75p 5624983
01/08/2012 1,835.63p 1,864.02p 1,834.38p 1,858.75p 4594630
31/07/2012 1,832.50p 1,847.50p 1,821.88p 1,835.63p 6283058
30/07/2012 1,809.38p 1,840.63p 1,800.00p 1,831.25p 4679593
27/07/2012 1,790.63p 1,813.75p 1,775.00p 1,803.75p 8249090
26/07/2012 1,778.13p 1,798.13p 1,770.62p 1,792.50p 7536645
25/07/2012 1,811.87p 1,812.37p 1,756.25p 1,783.13p 8361746
24/07/2012 1,818.75p 1,838.75p 1,806.25p 1,806.88p 5814504
23/07/2012 1,836.87p 1,853.13p 1,816.25p 1,827.50p 3800395
20/07/2012 1,856.25p 1,862.35p 1,843.12p 1,843.12p 7094493
19/07/2012 1,843.12p 1,860.00p 1,838.75p 1,856.88p 5210579
18/07/2012 1,819.38p 1,843.12p 1,812.50p 1,841.25p 3728776
17/07/2012 1,811.87p 1,816.59p 1,789.37p 1,810.00p 4271809
16/07/2012 1,808.75p 1,823.32p 1,803.75p 1,815.00p 3316118
13/07/2012 1,800.00p 1,813.75p 1,791.70p 1,807.50p 4884243
12/07/2012 1,828.75p 1,829.38p 1,792.50p 1,794.38p 9066082
11/07/2012 1,817.50p 1,833.75p 1,816.25p 1,831.25p 4977831
10/07/2012 1,850.00p 1,853.75p 1,814.38p 1,817.50p 10960398
09/07/2012 1,866.25p 1,876.88p 1,863.22p 1,870.00p 4157062
06/07/2012 1,848.75p 1,870.00p 1,842.50p 1,867.50p 5263296
05/07/2012 1,841.87p 1,858.12p 1,841.25p 1,853.75p 5593975
04/07/2012 1,831.88p 1,852.50p 1,831.88p 1,841.87p 2980004
03/07/2012 1,840.00p 1,863.12p 1,825.63p 1,836.87p 4719415
02/07/2012 1,811.25p 1,859.28p 1,804.38p 1,840.00p 5578102
29/06/2012 1,815.00p 1,826.76p 1,791.88p 1,808.75p 8117872
28/06/2012 1,831.88p 1,836.87p 1,795.62p 1,807.50p 12583906
27/06/2012 1,843.75p 1,856.88p 1,827.50p 1,837.50p 9436015
26/06/2012 1,843.75p 1,856.25p 1,840.63p 1,841.87p 6669612
25/06/2012 1,836.25p 1,855.00p 1,831.25p 1,848.13p 7245220
22/06/2012 1,835.00p 1,857.68p 1,831.25p 1,845.63p 5795931
21/06/2012 1,827.50p 1,850.00p 1,825.00p 1,840.63p 9020130
20/06/2012 1,827.50p 1,839.37p 1,772.25p 1,830.00p 6990638
19/06/2012 1,816.88p 1,846.88p 1,800.63p 1,833.75p 9239849
18/06/2012 1,815.63p 1,818.60p 1,786.87p 1,816.88p 8173790
15/06/2012 1,828.13p 1,828.13p 1,800.17p 1,801.25p 15871659
14/06/2012 1,821.25p 1,828.75p 1,805.00p 1,824.37p 8129432
13/06/2012 1,818.75p 1,833.12p 1,813.75p 1,818.75p 7353661
12/06/2012 1,796.25p 1,816.88p 1,795.09p 1,814.38p 8126374
11/06/2012 1,812.50p 1,822.50p 1,793.75p 1,799.37p 6761802
08/06/2012 1,780.00p 1,810.00p 1,780.00p 1,805.00p 7888308
07/06/2012 1,789.37p 1,812.50p 1,780.62p 1,787.50p 8610700
06/06/2012 1,768.75p 1,792.50p 1,767.50p 1,782.50p 8215156
01/06/2012 1,787.50p 1,801.87p 1,763.75p 1,768.75p 7888146
31/05/2012 1,771.88p 1,801.10p 1,760.63p 1,797.50p 11208930
30/05/2012 1,773.75p 1,773.75p 1,754.38p 1,761.25p 8831722
29/05/2012 1,796.25p 1,802.10p 1,774.37p 1,780.00p 7404892
28/05/2012 1,784.38p 1,802.50p 1,781.34p 1,789.37p 7147602
25/05/2012 1,763.13p 1,784.69p 1,760.00p 1,771.25p 6211022
24/05/2012 1,744.38p 1,776.67p 1,733.75p 1,761.87p 5261402
23/05/2012 1,764.37p 1,764.37p 1,737.38p 1,739.37p 7608814
22/05/2012 1,756.25p 1,778.56p 1,751.25p 1,770.00p 7312950
21/05/2012 1,753.75p 1,765.00p 1,749.67p 1,750.63p 4822024
18/05/2012 1,753.13p 1,763.75p 1,745.64p 1,754.38p 7027127
17/05/2012 1,773.13p 1,784.38p 1,761.25p 1,761.25p 5894725
16/05/2012 1,770.00p 1,789.23p 1,762.50p 1,776.87p 5870088
15/05/2012 1,774.37p 1,781.69p 1,767.33p 1,779.37p 5347268
14/05/2012 1,778.13p 1,780.62p 1,758.12p 1,774.37p 5971662
11/05/2012 1,758.12p 1,801.87p 1,753.75p 1,780.62p 4260878
10/05/2012 1,758.12p 1,783.13p 1,750.63p 1,757.50p 5382575
09/05/2012 1,768.75p 1,778.75p 1,745.00p 1,762.50p 6587585
08/05/2012 1,787.50p 1,810.62p 1,778.13p 1,780.00p 8335752
04/05/2012 1,802.50p 1,820.68p 1,781.16p 1,783.75p 5495810
03/05/2012 1,797.50p 1,809.91p 1,794.38p 1,807.50p 5510867
02/05/2012 1,800.00p 1,806.88p 1,778.13p 1,790.63p 5134868
01/05/2012 1,787.50p 1,805.62p 1,784.47p 1,797.50p 2160665
30/04/2012 1,786.25p 1,798.86p 1,767.81p 1,781.25p 4986761
27/04/2012 1,775.00p 1,787.50p 1,771.88p 1,779.37p 4855654
26/04/2012 1,741.25p 1,781.78p 1,741.25p 1,775.00p 8079664
25/04/2012 1,825.00p 1,829.27p 1,765.00p 1,766.88p 10377601

*Close Price adjusted for both dividends and splits