GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/04/2012 1,831.25p 1,833.12p 1,813.75p 1,821.88p 4115087
23/04/2012 1,828.75p 1,837.50p 1,809.65p 1,822.50p 4627109
20/04/2012 1,813.13p 1,838.13p 1,808.12p 1,837.50p 6562818
19/04/2012 1,810.62p 1,830.62p 1,807.50p 1,817.50p 6675776
18/04/2012 1,794.38p 1,812.50p 1,791.25p 1,801.87p 5547850
17/04/2012 1,778.75p 1,796.70p 1,776.87p 1,794.38p 5153967
16/04/2012 1,743.75p 1,795.81p 1,743.66p 1,784.38p 6834187
13/04/2012 1,769.38p 1,775.00p 1,742.50p 1,752.50p 8552123
12/04/2012 1,761.25p 1,776.87p 1,741.25p 1,775.00p 8780275
11/04/2012 1,768.75p 1,773.13p 1,740.00p 1,760.63p 8613591
10/04/2012 1,760.63p 1,789.37p 1,753.75p 1,763.13p 9756406
05/04/2012 1,776.87p 1,781.25p 1,760.63p 1,770.00p 5487638
04/04/2012 1,786.25p 1,808.75p 1,763.75p 1,768.12p 6584189
03/04/2012 1,786.25p 1,800.91p 1,780.72p 1,785.63p 5449346
02/04/2012 1,756.25p 1,786.43p 1,745.00p 1,786.25p 6183659
30/03/2012 1,756.25p 1,763.75p 1,741.88p 1,745.62p 7218068
29/03/2012 1,775.00p 1,792.79p 1,746.25p 1,750.00p 6558608
28/03/2012 1,781.25p 1,804.38p 1,778.13p 1,778.13p 5818239
27/03/2012 1,780.00p 1,794.47p 1,773.75p 1,778.13p 4834306
26/03/2012 1,763.75p 1,781.65p 1,763.75p 1,777.50p 4531809
23/03/2012 1,787.50p 1,789.91p 1,759.38p 1,773.13p 4238938
22/03/2012 1,776.87p 1,791.88p 1,774.37p 1,783.13p 3780148
21/03/2012 1,790.00p 1,796.04p 1,781.25p 1,781.25p 4818566
20/03/2012 1,778.13p 1,795.62p 1,778.13p 1,791.88p 4909622
19/03/2012 1,776.87p 1,793.00p 1,770.00p 1,787.50p 2930157
16/03/2012 1,786.87p 1,789.37p 1,777.50p 1,779.37p 8534966
15/03/2012 1,788.13p 1,800.01p 1,781.25p 1,788.75p 5535930
14/03/2012 1,808.75p 1,831.80p 1,787.50p 1,787.50p 6817098
13/03/2012 1,785.63p 1,803.13p 1,783.75p 1,803.13p 5455437
12/03/2012 1,772.50p 1,788.21p 1,772.50p 1,783.13p 5960594
09/03/2012 1,761.87p 1,780.72p 1,758.84p 1,773.13p 4788842
08/03/2012 1,763.13p 1,778.75p 1,759.38p 1,765.00p 5198343
07/03/2012 1,748.75p 1,768.12p 1,745.62p 1,761.87p 4097824
06/03/2012 1,746.88p 1,772.35p 1,746.88p 1,750.00p 5981455
05/03/2012 1,730.62p 1,770.00p 1,729.38p 1,755.00p 5397461
02/03/2012 1,758.12p 1,761.87p 1,735.63p 1,736.87p 4629811
01/03/2012 1,738.13p 1,760.64p 1,733.12p 1,756.25p 6130546
29/02/2012 1,762.50p 1,764.91p 1,733.13p 1,733.75p 6951094
28/02/2012 1,756.25p 1,764.78p 1,746.34p 1,755.00p 4100327
27/02/2012 1,744.38p 1,757.50p 1,728.13p 1,753.13p 5561577
24/02/2012 1,770.62p 1,778.75p 1,754.38p 1,754.38p 6262605
23/02/2012 1,760.63p 1,775.00p 1,756.88p 1,769.38p 5348999
22/02/2012 1,763.13p 1,770.62p 1,750.63p 1,761.25p 6716060
21/02/2012 1,755.62p 1,778.75p 1,750.63p 1,766.25p 6092052
20/02/2012 1,770.00p 1,775.00p 1,754.38p 1,758.75p 3840191
17/02/2012 1,781.25p 1,806.25p 1,763.13p 1,767.50p 5712795
16/02/2012 1,771.25p 1,784.05p 1,755.00p 1,778.13p 4155620
15/02/2012 1,786.25p 1,809.38p 1,762.50p 1,776.25p 6339337
14/02/2012 1,780.00p 1,806.25p 1,779.37p 1,800.00p 4852655
13/02/2012 1,774.37p 1,794.92p 1,763.75p 1,791.25p 3938127
10/02/2012 1,775.63p 1,780.62p 1,754.47p 1,763.75p 5471481
09/02/2012 1,755.62p 1,768.12p 1,738.13p 1,761.25p 6269478
08/02/2012 1,759.38p 1,767.50p 1,728.13p 1,740.63p 6553008
07/02/2012 1,776.25p 1,796.85p 1,714.37p 1,757.50p 9111146
06/02/2012 1,762.50p 1,790.58p 1,756.97p 1,774.37p 3555831
03/02/2012 1,748.12p 1,773.75p 1,739.37p 1,770.00p 4069106
02/02/2012 1,776.87p 1,778.75p 1,740.00p 1,745.00p 6559636
01/02/2012 1,761.25p 1,785.05p 1,758.84p 1,780.62p 4904498
31/01/2012 1,786.25p 1,793.12p 1,762.50p 1,762.50p 8463636
30/01/2012 1,768.12p 1,801.91p 1,766.88p 1,784.38p 4062168
27/01/2012 1,802.50p 1,810.00p 1,773.13p 1,775.63p 4079310
26/01/2012 1,791.25p 1,805.00p 1,781.88p 1,801.25p 4283891
25/01/2012 1,788.75p 1,788.75p 1,763.75p 1,782.50p 4561342
24/01/2012 1,796.25p 1,802.51p 1,774.37p 1,781.25p 5464075
23/01/2012 1,795.62p 1,809.38p 1,784.69p 1,802.50p 4297434
20/01/2012 1,811.87p 1,814.38p 1,788.75p 1,798.13p 6663150
19/01/2012 1,835.00p 1,836.25p 1,787.50p 1,796.88p 8213994
18/01/2012 1,815.63p 1,835.00p 1,808.84p 1,833.75p 4123486
17/01/2012 1,820.00p 1,823.75p 1,803.13p 1,817.50p 3958444
16/01/2012 1,791.25p 1,813.55p 1,785.00p 1,806.88p 2762895
13/01/2012 1,819.38p 1,821.25p 1,781.25p 1,793.12p 6285870
12/01/2012 1,813.75p 1,818.12p 1,797.50p 1,814.38p 4877446
11/01/2012 1,768.12p 1,809.38p 1,764.37p 1,806.88p 7533059
10/01/2012 1,801.87p 1,806.25p 1,763.13p 1,775.00p 11559618
09/01/2012 1,856.25p 1,868.75p 1,786.25p 1,793.75p 11373437
06/01/2012 1,855.62p 1,875.00p 1,851.97p 1,871.25p 4019711
05/01/2012 1,850.63p 1,860.00p 1,843.12p 1,852.50p 5939114
04/01/2012 1,853.13p 1,869.38p 1,845.00p 1,853.75p 5559718
03/01/2012 1,853.13p 1,871.88p 1,840.00p 1,855.62p 4524920
30/12/2011 1,842.50p 1,843.75p 1,832.50p 1,839.37p 1521932
29/12/2011 1,835.00p 1,846.11p 1,798.95p 1,841.87p 2155950
28/12/2011 1,823.13p 1,843.75p 1,813.75p 1,830.62p 3117082
23/12/2011 1,814.38p 1,832.50p 1,806.25p 1,820.00p 2036555
22/12/2011 1,788.13p 1,823.75p 1,788.13p 1,806.25p 5879145
21/12/2011 1,810.62p 1,811.87p 1,780.00p 1,793.75p 4440093
20/12/2011 1,803.13p 1,811.25p 1,777.50p 1,806.25p 5092450
19/12/2011 1,790.63p 1,824.26p 1,786.34p 1,812.50p 4073192
16/12/2011 1,827.50p 1,830.62p 1,803.75p 1,803.75p 12521001
15/12/2011 1,798.75p 1,829.38p 1,798.13p 1,822.50p 5514185
14/12/2011 1,807.50p 1,814.38p 1,791.25p 1,797.50p 6699537
13/12/2011 1,786.25p 1,818.75p 1,780.00p 1,816.25p 5373062
12/12/2011 1,773.13p 1,811.87p 1,773.13p 1,785.63p 6268654
09/12/2011 1,791.25p 1,797.16p 1,772.20p 1,780.00p 8742456
08/12/2011 1,799.37p 1,817.66p 1,795.62p 1,800.00p 8186514
07/12/2011 1,793.75p 1,800.00p 1,773.13p 1,785.00p 8230286
06/12/2011 1,741.88p 1,794.47p 1,741.88p 1,784.38p 7181737
05/12/2011 1,780.00p 1,791.49p 1,748.75p 1,749.37p 9519045
02/12/2011 1,769.38p 1,777.50p 1,756.48p 1,776.87p 6665294
01/12/2011 1,751.25p 1,774.72p 1,750.63p 1,759.38p 9447201
30/11/2011 1,705.62p 1,760.63p 1,698.13p 1,754.38p 15732522
29/11/2011 1,700.00p 1,715.86p 1,695.00p 1,708.75p 5690064
28/11/2011 1,688.75p 1,708.75p 1,678.13p 1,699.37p 6901623
25/11/2011 1,653.13p 1,691.88p 1,650.00p 1,679.38p 5105339
24/11/2011 1,683.75p 1,691.25p 1,651.25p 1,661.25p 7544717
23/11/2011 1,679.38p 1,708.75p 1,674.37p 1,690.63p 7226838
22/11/2011 1,700.00p 1,711.54p 1,679.38p 1,679.38p 6826530
21/11/2011 1,708.75p 1,711.16p 1,687.50p 1,696.88p 5789998
18/11/2011 1,726.87p 1,743.47p 1,717.50p 1,718.75p 6559091
17/11/2011 1,746.88p 1,753.75p 1,720.00p 1,733.75p 5510502
16/11/2011 1,753.75p 1,766.25p 1,740.63p 1,755.62p 7364843
15/11/2011 1,736.87p 1,766.21p 1,726.25p 1,756.88p 5222737
14/11/2011 1,749.37p 1,753.75p 1,729.38p 1,742.50p 3171185
11/11/2011 1,726.25p 1,748.84p 1,726.25p 1,744.38p 4358234
10/11/2011 1,693.12p 1,733.75p 1,689.30p 1,725.00p 5670281
09/11/2011 1,728.75p 1,742.50p 1,708.12p 1,717.50p 7333410
08/11/2011 1,727.50p 1,741.25p 1,714.37p 1,737.50p 7355090
07/11/2011 1,708.12p 1,726.25p 1,694.38p 1,715.00p 5341437
04/11/2011 1,722.50p 1,749.85p 1,717.69p 1,723.75p 7313309
03/11/2011 1,675.00p 1,730.62p 1,674.37p 1,722.50p 9669836
02/11/2011 1,703.75p 1,714.37p 1,670.62p 1,694.38p 8999978
01/11/2011 1,727.50p 1,744.38p 1,704.38p 1,723.13p 8241408
31/10/2011 1,725.00p 1,768.12p 1,722.50p 1,750.00p 11424518
28/10/2011 1,731.88p 1,753.33p 1,716.25p 1,730.00p 6287653
27/10/2011 1,750.00p 1,761.26p 1,710.63p 1,723.75p 9341833
26/10/2011 1,736.87p 1,755.62p 1,718.75p 1,741.25p 9127144
25/10/2011 1,736.25p 1,745.00p 1,715.00p 1,727.50p 6785324
24/10/2011 1,752.50p 1,753.75p 1,731.25p 1,739.37p 5356993
21/10/2011 1,741.88p 1,760.00p 1,729.38p 1,750.63p 7416253
20/10/2011 1,711.25p 1,750.00p 1,707.50p 1,740.63p 7236779
19/10/2011 1,716.25p 1,731.86p 1,706.88p 1,721.88p 4197327
18/10/2011 1,708.12p 1,715.30p 1,702.50p 1,710.00p 4945349
17/10/2011 1,715.63p 1,733.12p 1,706.88p 1,719.38p 4489003
14/10/2011 1,720.00p 1,732.75p 1,705.00p 1,722.50p 6235918
13/10/2011 1,712.50p 1,723.75p 1,698.75p 1,722.50p 9287210
12/10/2011 1,725.63p 1,735.00p 1,712.09p 1,724.37p 6696522
11/10/2011 1,726.25p 1,738.75p 1,723.75p 1,734.38p 4287350
10/10/2011 1,728.75p 1,742.50p 1,720.63p 1,737.50p 4547869
07/10/2011 1,703.13p 1,730.00p 1,700.00p 1,716.87p 5659309
06/10/2011 1,685.00p 1,706.68p 1,679.38p 1,706.25p 8951206
05/10/2011 1,661.87p 1,693.75p 1,647.50p 1,681.25p 6821136
04/10/2011 1,651.87p 1,654.55p 1,629.38p 1,640.00p 6531075
03/10/2011 1,640.00p 1,661.25p 1,631.25p 1,661.25p 5211664
30/09/2011 1,676.25p 1,678.75p 1,646.25p 1,666.25p 6237843
29/09/2011 1,690.00p 1,701.25p 1,666.25p 1,672.50p 5057254
28/09/2011 1,676.87p 1,701.25p 1,669.38p 1,685.00p 4909065
27/09/2011 1,683.75p 1,690.86p 1,661.87p 1,686.25p 5737668
26/09/2011 1,618.75p 1,662.50p 1,617.50p 1,661.87p 6745206
23/09/2011 1,644.38p 1,649.37p 1,613.13p 1,636.87p 5853402
22/09/2011 1,640.00p 1,648.75p 1,617.50p 1,639.37p 7480578
21/09/2011 1,678.13p 1,681.25p 1,648.93p 1,662.50p 5794310
20/09/2011 1,642.50p 1,672.50p 1,636.87p 1,666.88p 7211182
19/09/2011 1,625.00p 1,638.75p 1,611.87p 1,631.25p 6421652
16/09/2011 1,628.75p 1,638.75p 1,617.50p 1,625.00p 12516531
15/09/2011 1,621.88p 1,629.38p 1,608.12p 1,615.63p 6854698
14/09/2011 1,600.00p 1,615.00p 1,595.63p 1,599.38p 8795360
13/09/2011 1,616.25p 1,620.62p 1,585.94p 1,605.62p 4664542
12/09/2011 1,616.25p 1,618.12p 1,592.50p 1,603.13p 2372941
09/09/2011 1,640.63p 1,650.84p 1,613.75p 1,620.00p 5671194
08/09/2011 1,648.75p 1,659.38p 1,625.63p 1,645.00p 4298660
07/09/2011 1,643.75p 1,653.13p 1,628.13p 1,645.62p 6321545
06/09/2011 1,575.00p 1,611.87p 1,573.75p 1,609.38p 8407574
05/09/2011 1,581.87p 1,613.75p 1,576.25p 1,580.63p 5254698
02/09/2011 1,638.13p 1,650.00p 1,611.04p 1,623.12p 11265559
01/09/2011 1,640.00p 1,665.00p 1,618.12p 1,660.63p 6125609
31/08/2011 1,618.75p 1,648.13p 1,608.75p 1,638.13p 9457298
30/08/2011 1,593.75p 1,627.42p 1,589.47p 1,608.12p 8953358
26/08/2011 1,616.25p 1,623.12p 1,575.62p 1,611.25p 7586422
25/08/2011 1,654.37p 1,661.87p 1,603.75p 1,618.12p 6403134
24/08/2011 1,630.00p 1,657.50p 1,613.75p 1,648.75p 6228891
23/08/2011 1,591.25p 1,632.50p 1,588.75p 1,621.88p 11345446
22/08/2011 1,545.00p 1,624.37p 1,543.75p 1,596.87p 11324784
19/08/2011 1,563.75p 1,571.26p 1,515.63p 1,553.13p 10261882
18/08/2011 1,578.75p 1,604.38p 1,559.38p 1,563.75p 12460962
17/08/2011 1,590.00p 1,600.63p 1,573.12p 1,598.75p 8168494
16/08/2011 1,590.63p 1,608.19p 1,588.12p 1,600.00p 6454802
15/08/2011 1,607.50p 1,612.38p 1,585.63p 1,596.25p 4371146
12/08/2011 1,572.50p 1,590.63p 1,548.13p 1,590.00p 6957427
11/08/2011 1,570.00p 1,571.25p 1,488.12p 1,558.13p 13554549
10/08/2011 1,581.25p 1,591.14p 1,501.88p 1,506.25p 12673791
09/08/2011 1,525.62p 1,562.50p 1,449.38p 1,553.75p 16695859
08/08/2011 1,560.62p 1,594.37p 1,531.25p 1,531.25p 11433718
05/08/2011 1,588.12p 1,620.62p 1,576.87p 1,578.75p 13591094
04/08/2011 1,662.50p 1,679.17p 1,631.25p 1,631.25p 10166037
03/08/2011 1,661.87p 1,695.00p 1,638.13p 1,650.63p 9733804
02/08/2011 1,683.75p 1,705.00p 1,671.32p 1,698.75p 6212311
01/08/2011 1,709.38p 1,719.38p 1,684.38p 1,691.88p 6199907
29/07/2011 1,711.87p 1,727.21p 1,704.38p 1,705.00p 9483965
28/07/2011 1,691.25p 1,735.00p 1,686.25p 1,731.25p 6951354
27/07/2011 1,706.88p 1,730.13p 1,697.50p 1,706.88p 7928862
26/07/2011 1,696.25p 1,745.00p 1,691.88p 1,716.25p 11422994
25/07/2011 1,675.63p 1,712.50p 1,671.25p 1,704.38p 7437143
22/07/2011 1,677.50p 1,682.79p 1,666.25p 1,676.25p 4149670
21/07/2011 1,666.88p 1,689.38p 1,659.55p 1,675.63p 9333182
20/07/2011 1,661.87p 1,666.88p 1,651.25p 1,663.75p 5253586
19/07/2011 1,672.50p 1,673.75p 1,653.13p 1,653.75p 6770397
18/07/2011 1,666.25p 1,681.39p 1,665.00p 1,668.75p 4904490
15/07/2011 1,663.13p 1,683.19p 1,660.00p 1,677.50p 8967382
14/07/2011 1,684.38p 1,688.75p 1,662.50p 1,662.50p 10368404
13/07/2011 1,706.88p 1,707.50p 1,692.50p 1,698.75p 6409181
12/07/2011 1,683.75p 1,713.13p 1,681.25p 1,706.25p 9562497

*Close Price adjusted for both dividends and splits