GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2009 1,603.13p 1,641.88p 1,602.50p 1,639.37p 8366134
03/12/2009 1,597.50p 1,608.75p 1,583.75p 1,603.75p 6199245
02/12/2009 1,593.75p 1,610.00p 1,588.75p 1,602.50p 4222648
01/12/2009 1,575.62p 1,600.00p 1,572.50p 1,600.00p 5590686
30/11/2009 1,595.00p 1,599.48p 1,570.78p 1,571.25p 9113950
27/11/2009 1,575.62p 1,607.50p 1,561.87p 1,598.75p 4629391
26/11/2009 1,603.75p 1,612.35p 1,588.75p 1,590.00p 5562904
25/11/2009 1,591.87p 1,617.91p 1,589.38p 1,611.87p 20223524
24/11/2009 1,582.50p 1,603.42p 1,575.00p 1,589.38p 8624287
23/11/2009 1,577.50p 1,612.50p 1,573.75p 1,596.87p 7078491
20/11/2009 1,553.75p 1,571.25p 1,546.88p 1,566.87p 9757786
19/11/2009 1,562.50p 1,565.00p 1,545.62p 1,550.62p 14406557
18/11/2009 1,556.25p 1,568.03p 1,553.90p 1,558.75p 5557946
17/11/2009 1,558.75p 1,563.44p 1,551.25p 1,559.38p 4392042
16/11/2009 1,553.75p 1,567.50p 1,547.50p 1,563.75p 3973556
13/11/2009 1,568.75p 1,575.62p 1,556.87p 1,563.75p 4628694
12/11/2009 1,556.25p 1,588.12p 1,555.62p 1,573.75p 8362707
11/11/2009 1,544.37p 1,564.38p 1,537.50p 1,557.50p 6046688
10/11/2009 1,546.88p 1,552.50p 1,541.25p 1,545.62p 4229646
09/11/2009 1,531.88p 1,548.13p 1,515.00p 1,542.50p 4412433
06/11/2009 1,527.50p 1,528.13p 1,500.63p 1,523.75p 5052685
05/11/2009 1,515.00p 1,530.62p 1,505.00p 1,525.00p 6995043
04/11/2009 1,531.25p 1,531.88p 1,510.00p 1,526.88p 6362650
03/11/2009 1,538.75p 1,542.50p 1,513.12p 1,535.62p 8554954
02/11/2009 1,568.75p 1,581.25p 1,534.37p 1,558.75p 6897215
30/10/2009 1,563.75p 1,580.63p 1,541.87p 1,562.50p 9342435
29/10/2009 1,563.13p 1,573.75p 1,537.50p 1,567.50p 7077487
28/10/2009 1,564.38p 1,583.75p 1,530.00p 1,563.75p 9673479
27/10/2009 1,539.37p 1,586.25p 1,523.75p 1,570.62p 8959364
26/10/2009 1,550.00p 1,561.25p 1,533.13p 1,537.50p 5469921
23/10/2009 1,555.00p 1,558.75p 1,540.63p 1,545.62p 6946055
22/10/2009 1,565.00p 1,571.25p 1,550.62p 1,563.13p 6397170
21/10/2009 1,586.87p 1,610.00p 1,565.37p 1,576.25p 7102370
20/10/2009 1,603.13p 1,606.88p 1,547.50p 1,591.87p 5188153
19/10/2009 1,571.25p 1,618.12p 1,571.25p 1,600.63p 4830676
16/10/2009 1,585.63p 1,591.87p 1,550.62p 1,572.50p 10119502
15/10/2009 1,575.00p 1,607.50p 1,551.25p 1,590.63p 9266784
14/10/2009 1,597.50p 1,597.50p 1,537.50p 1,573.75p 8639057
13/10/2009 1,576.87p 1,587.69p 1,555.82p 1,558.13p 5638086
12/10/2009 1,558.13p 1,583.13p 1,528.75p 1,575.62p 5854941
09/10/2009 1,538.13p 1,554.48p 1,533.75p 1,553.75p 5514868
08/10/2009 1,548.13p 1,552.81p 1,506.25p 1,543.75p 6256149
07/10/2009 1,540.00p 1,558.13p 1,518.13p 1,538.75p 5950753
06/10/2009 1,525.62p 1,550.00p 1,490.63p 1,545.00p 7232232
05/10/2009 1,526.25p 1,529.94p 1,505.19p 1,523.75p 8418365
02/10/2009 1,518.13p 1,530.62p 1,489.38p 1,523.13p 8680714
01/10/2009 1,538.75p 1,553.69p 1,526.44p 1,529.37p 7093862
30/09/2009 1,539.37p 1,559.64p 1,505.99p 1,536.88p 8830578
29/09/2009 1,562.50p 1,572.63p 1,513.12p 1,553.75p 6213248
28/09/2009 1,533.75p 1,571.88p 1,523.75p 1,564.38p 8209590
25/09/2009 1,513.12p 1,543.35p 1,508.75p 1,534.37p 9844920
24/09/2009 1,504.37p 1,530.49p 1,470.63p 1,507.50p 8158834
23/09/2009 1,512.50p 1,538.75p 1,480.00p 1,517.50p 7973918
22/09/2009 1,510.62p 1,549.38p 1,507.50p 1,508.75p 5090952
21/09/2009 1,493.75p 1,518.22p 1,493.12p 1,511.88p 5132619
18/09/2009 1,469.38p 1,510.00p 1,469.38p 1,500.63p 17320592
17/09/2009 1,480.00p 1,484.38p 1,471.25p 1,471.25p 6528350
16/09/2009 1,466.87p 1,482.50p 1,463.12p 1,470.00p 6877392
15/09/2009 1,484.38p 1,491.25p 1,465.00p 1,469.38p 6681942
14/09/2009 1,470.00p 1,490.63p 1,467.50p 1,486.88p 4938984
11/09/2009 1,483.75p 1,487.50p 1,471.87p 1,477.50p 8058420
10/09/2009 1,493.12p 1,498.75p 1,465.63p 1,480.00p 5365570
09/09/2009 1,468.75p 1,486.88p 1,455.00p 1,486.88p 7269859
08/09/2009 1,490.63p 1,498.12p 1,465.00p 1,475.00p 4508826
07/09/2009 1,480.00p 1,500.00p 1,472.50p 1,493.75p 5701300
04/09/2009 1,471.25p 1,491.25p 1,464.38p 1,485.00p 5589158
03/09/2009 1,511.88p 1,511.88p 1,471.25p 1,471.25p 5434453
02/09/2009 1,505.63p 1,516.25p 1,487.50p 1,505.00p 6079733
01/09/2009 1,516.88p 1,538.75p 1,500.63p 1,503.75p 7022825
28/08/2009 1,522.50p 1,523.13p 1,499.37p 1,503.75p 7085443
27/08/2009 1,504.37p 1,533.13p 1,501.25p 1,515.63p 5735072
26/08/2009 1,503.75p 1,516.88p 1,495.63p 1,500.63p 4668691
25/08/2009 1,503.75p 1,518.13p 1,494.37p 1,498.12p 4769610
24/08/2009 1,525.62p 1,529.37p 1,490.00p 1,503.12p 5318320
21/08/2009 1,490.63p 1,526.88p 1,481.25p 1,522.50p 12408204
20/08/2009 1,473.75p 1,492.50p 1,472.50p 1,488.12p 6855510
19/08/2009 1,462.50p 1,484.38p 1,457.50p 1,470.63p 4952773
18/08/2009 1,450.00p 1,467.50p 1,439.38p 1,463.75p 4921071
17/08/2009 1,452.50p 1,463.12p 1,438.75p 1,459.38p 4812474
14/08/2009 1,459.38p 1,466.87p 1,446.88p 1,447.50p 4713774
13/08/2009 1,483.75p 1,484.38p 1,457.50p 1,461.25p 4988188
12/08/2009 1,462.50p 1,489.38p 1,461.87p 1,488.75p 5342418
11/08/2009 1,478.13p 1,481.25p 1,461.25p 1,468.75p 6916010
10/08/2009 1,462.50p 1,476.87p 1,448.12p 1,475.00p 8276950
07/08/2009 1,418.75p 1,459.38p 1,418.75p 1,458.13p 5285906
06/08/2009 1,437.50p 1,437.50p 1,405.62p 1,424.38p 5864462
05/08/2009 1,435.62p 1,448.75p 1,428.75p 1,431.25p 6011583
04/08/2009 1,433.75p 1,437.50p 1,412.50p 1,434.38p 4929340
03/08/2009 1,440.62p 1,450.00p 1,428.75p 1,436.25p 5719214
31/07/2009 1,460.63p 1,460.63p 1,431.25p 1,436.25p 9138949
30/07/2009 1,475.00p 1,477.50p 1,459.38p 1,468.75p 7029031
29/07/2009 1,437.50p 1,471.25p 1,437.50p 1,463.12p 6216566
28/07/2009 1,460.63p 1,477.50p 1,458.75p 1,464.38p 5579024
27/07/2009 1,453.13p 1,467.50p 1,448.12p 1,453.75p 4830934
24/07/2009 1,455.63p 1,465.00p 1,446.25p 1,448.75p 5985218
23/07/2009 1,439.38p 1,467.50p 1,428.75p 1,456.25p 7319178
22/07/2009 1,451.87p 1,462.50p 1,428.13p 1,441.87p 9686296
21/07/2009 1,425.00p 1,454.38p 1,425.00p 1,450.00p 9150174
20/07/2009 1,395.00p 1,445.62p 1,393.75p 1,426.25p 9842689
17/07/2009 1,403.13p 1,404.37p 1,385.00p 1,390.00p 8918434
16/07/2009 1,382.50p 1,405.00p 1,379.37p 1,400.62p 6306090
15/07/2009 1,392.50p 1,400.62p 1,383.75p 1,390.63p 6813584
14/07/2009 1,391.88p 1,397.50p 1,378.12p 1,391.25p 7921830
13/07/2009 1,347.50p 1,390.63p 1,346.25p 1,388.75p 6194276
10/07/2009 1,363.12p 1,368.75p 1,345.63p 1,356.87p 6175369
09/07/2009 1,361.88p 1,383.12p 1,343.75p 1,373.75p 9309714
08/07/2009 1,333.75p 1,368.75p 1,330.63p 1,357.50p 8330779
07/07/2009 1,350.63p 1,353.13p 1,333.13p 1,336.87p 9656698
06/07/2009 1,325.00p 1,350.63p 1,322.50p 1,343.75p 6683339
03/07/2009 1,333.75p 1,338.12p 1,323.75p 1,328.75p 4829917
02/07/2009 1,358.75p 1,365.63p 1,324.38p 1,329.38p 9188247
01/07/2009 1,340.63p 1,370.63p 1,340.63p 1,367.50p 10251638
30/06/2009 1,330.63p 1,359.38p 1,330.00p 1,335.63p 11991608
29/06/2009 1,348.12p 1,355.63p 1,323.75p 1,334.38p 9778798
26/06/2009 1,350.00p 1,365.63p 1,339.38p 1,348.75p 9910812
25/06/2009 1,378.12p 1,384.38p 1,346.25p 1,350.63p 8883488
24/06/2009 1,383.12p 1,392.50p 1,365.63p 1,383.75p 8080733
23/06/2009 1,371.88p 1,399.37p 1,369.37p 1,390.63p 8223642
22/06/2009 1,388.12p 1,396.88p 1,368.75p 1,368.75p 7791754
19/06/2009 1,395.63p 1,413.75p 1,391.88p 1,395.63p 21917092
18/06/2009 1,395.00p 1,412.50p 1,381.88p 1,393.75p 10690254
17/06/2009 1,378.75p 1,401.25p 1,375.00p 1,391.25p 9601621
16/06/2009 1,370.00p 1,400.00p 1,370.00p 1,381.25p 10447853
15/06/2009 1,386.25p 1,391.25p 1,358.12p 1,371.25p 10556127
12/06/2009 1,325.00p 1,397.50p 1,316.25p 1,394.37p 20035390
11/06/2009 1,300.00p 1,331.87p 1,298.13p 1,323.12p 11495153
10/06/2009 1,302.50p 1,310.00p 1,284.37p 1,290.00p 6356892
09/06/2009 1,300.62p 1,311.25p 1,290.63p 1,293.75p 7419715
08/06/2009 1,306.87p 1,306.87p 1,279.37p 1,292.50p 5730901
05/06/2009 1,291.25p 1,316.87p 1,289.37p 1,290.00p 8780857
04/06/2009 1,282.50p 1,304.38p 1,280.00p 1,290.00p 7137019
03/06/2009 1,290.63p 1,293.75p 1,269.37p 1,278.75p 8669935
02/06/2009 1,298.75p 1,303.13p 1,273.13p 1,286.25p 11606898
01/06/2009 1,318.75p 1,322.50p 1,293.75p 1,300.62p 8502140
29/05/2009 1,319.38p 1,323.12p 1,300.00p 1,302.50p 7156195
28/05/2009 1,310.62p 1,331.25p 1,307.50p 1,313.75p 6916506
27/05/2009 1,328.13p 1,332.50p 1,311.25p 1,327.50p 9143313
26/05/2009 1,318.75p 1,333.75p 1,308.75p 1,330.63p 6899444
22/05/2009 1,312.50p 1,325.62p 1,305.00p 1,314.38p 8110770
21/05/2009 1,316.25p 1,337.50p 1,307.50p 1,329.38p 8970706
20/05/2009 1,315.62p 1,360.00p 1,310.62p 1,323.12p 10264217
19/05/2009 1,325.00p 1,333.13p 1,306.87p 1,323.75p 8004053
18/05/2009 1,316.87p 1,335.00p 1,308.13p 1,321.25p 10279510
15/05/2009 1,325.00p 1,329.38p 1,312.50p 1,313.75p 8174026
14/05/2009 1,312.50p 1,338.12p 1,312.50p 1,331.25p 10040238
13/05/2009 1,317.50p 1,352.50p 1,311.25p 1,320.00p 11098495
12/05/2009 1,282.50p 1,320.00p 1,274.37p 1,317.50p 11205594
11/05/2009 1,272.50p 1,294.37p 1,263.12p 1,278.75p 8302197
08/05/2009 1,291.87p 1,296.88p 1,276.88p 1,282.50p 7734557
07/05/2009 1,288.13p 1,300.00p 1,273.13p 1,278.13p 11543384
06/05/2009 1,273.13p 1,301.25p 1,265.63p 1,285.62p 10069691
05/05/2009 1,295.00p 1,295.00p 1,261.88p 1,272.50p 13615661
01/05/2009 1,304.38p 1,311.87p 1,283.75p 1,288.75p 5351246
30/04/2009 1,306.87p 1,328.75p 1,290.00p 1,311.25p 13594829
29/04/2009 1,303.13p 1,313.13p 1,278.75p 1,298.75p 10327384
28/04/2009 1,343.75p 1,359.38p 1,306.25p 1,310.00p 14180322
27/04/2009 1,281.25p 1,337.50p 1,276.25p 1,328.75p 21894374
24/04/2009 1,241.88p 1,262.50p 1,230.63p 1,257.50p 15437360
23/04/2009 1,269.37p 1,272.50p 1,227.50p 1,233.75p 17659444
22/04/2009 1,316.25p 1,316.25p 1,258.75p 1,274.37p 18768720
21/04/2009 1,310.00p 1,313.75p 1,268.75p 1,313.75p 13216899
20/04/2009 1,293.13p 1,314.38p 1,280.00p 1,291.87p 9122291
17/04/2009 1,285.00p 1,303.75p 1,274.37p 1,297.50p 13320972
16/04/2009 1,286.25p 1,295.62p 1,258.12p 1,293.75p 15937168
15/04/2009 1,259.38p 1,292.50p 1,253.12p 1,280.00p 10707852
14/04/2009 1,270.00p 1,270.00p 1,244.37p 1,260.00p 12519439
09/04/2009 1,278.13p 1,281.88p 1,253.12p 1,267.50p 11953255
08/04/2009 1,281.25p 1,308.75p 1,270.63p 1,275.00p 10932922
07/04/2009 1,295.00p 1,318.13p 1,283.75p 1,283.75p 8901829
06/04/2009 1,320.62p 1,320.62p 1,277.50p 1,293.75p 9719364
03/04/2009 1,360.00p 1,361.88p 1,301.88p 1,314.38p 10762409
02/04/2009 1,361.25p 1,367.50p 1,313.75p 1,346.25p 10179450
01/04/2009 1,360.00p 1,361.25p 1,321.88p 1,340.63p 8287858
31/03/2009 1,319.38p 1,362.50p 1,307.50p 1,359.38p 14914170
30/03/2009 1,290.63p 1,316.25p 1,272.50p 1,299.38p 9657196
27/03/2009 1,318.75p 1,329.38p 1,290.63p 1,297.50p 8825236
26/03/2009 1,290.63p 1,322.50p 1,286.88p 1,318.75p 12147767
25/03/2009 1,251.25p 1,296.88p 1,251.25p 1,290.00p 10689115
24/03/2009 1,275.00p 1,296.88p 1,249.37p 1,255.00p 12260402
23/03/2009 1,299.38p 1,299.38p 1,246.25p 1,270.63p 10136566
20/03/2009 1,243.75p 1,286.88p 1,242.50p 1,268.13p 31033612
19/03/2009 1,286.88p 1,296.25p 1,236.25p 1,253.75p 20057644
18/03/2009 1,293.13p 1,300.00p 1,275.62p 1,293.75p 14205909
17/03/2009 1,318.13p 1,336.25p 1,282.50p 1,295.00p 13803288
16/03/2009 1,318.13p 1,341.87p 1,305.00p 1,325.62p 10385731
13/03/2009 1,317.50p 1,328.75p 1,282.50p 1,291.87p 10502503
12/03/2009 1,261.25p 1,309.38p 1,258.75p 1,301.88p 12860058
11/03/2009 1,270.63p 1,284.37p 1,255.00p 1,266.25p 13996158
10/03/2009 1,245.63p 1,275.62p 1,230.63p 1,271.88p 19903352
09/03/2009 1,275.62p 1,297.50p 1,243.75p 1,258.12p 16618173
06/03/2009 1,257.50p 1,296.25p 1,257.50p 1,278.13p 13770011
05/03/2009 1,280.00p 1,301.88p 1,267.50p 1,270.63p 12474498
04/03/2009 1,283.75p 1,289.37p 1,248.75p 1,281.25p 12561365
03/03/2009 1,289.37p 1,319.38p 1,257.50p 1,265.00p 13363528
02/03/2009 1,300.00p 1,318.75p 1,288.75p 1,288.75p 15621338
27/02/2009 1,325.00p 1,337.50p 1,272.50p 1,336.25p 19436974
26/02/2009 1,368.12p 1,371.88p 1,325.00p 1,350.00p 16000643
25/02/2009 1,388.12p 1,388.75p 1,358.12p 1,367.50p 11869707
24/02/2009 1,382.50p 1,420.62p 1,380.00p 1,382.50p 12656770
23/02/2009 1,418.13p 1,436.87p 1,393.13p 1,397.50p 11250303

*Close Price adjusted for both dividends and splits