GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/02/2009 1,470.00p 1,470.00p 1,421.88p 1,421.88p 14355526
19/02/2009 1,490.00p 1,502.50p 1,459.38p 1,463.12p 7859547
18/02/2009 1,463.75p 1,501.25p 1,463.12p 1,485.63p 8426006
17/02/2009 1,511.25p 1,516.88p 1,465.00p 1,471.25p 8903791
16/02/2009 1,516.25p 1,528.13p 1,506.25p 1,510.00p 5369752
13/02/2009 1,535.62p 1,568.13p 1,510.62p 1,516.88p 11375350
12/02/2009 1,540.00p 1,540.00p 1,512.50p 1,535.00p 8756158
11/02/2009 1,537.50p 1,560.00p 1,516.88p 1,542.50p 8152578
10/02/2009 1,541.25p 1,590.63p 1,535.00p 1,563.13p 9601489
09/02/2009 1,577.50p 1,577.50p 1,535.00p 1,541.87p 7675150
06/02/2009 1,601.87p 1,603.13p 1,546.25p 1,572.50p 10058351
05/02/2009 1,577.50p 1,611.25p 1,518.13p 1,596.25p 20345620
04/02/2009 1,562.50p 1,598.12p 1,545.62p 1,585.00p 13870701
03/02/2009 1,535.62p 1,562.50p 1,520.63p 1,558.13p 8020734
02/02/2009 1,532.50p 1,543.75p 1,509.38p 1,537.50p 7761143
30/01/2009 1,525.00p 1,548.75p 1,510.62p 1,524.37p 9871144
29/01/2009 1,563.13p 1,577.50p 1,505.63p 1,518.75p 13431090
28/01/2009 1,591.25p 1,602.50p 1,566.25p 1,569.38p 8520025
27/01/2009 1,580.63p 1,587.50p 1,559.38p 1,581.25p 10455919
26/01/2009 1,532.50p 1,598.75p 1,527.50p 1,585.00p 11113986
23/01/2009 1,540.00p 1,580.63p 1,522.50p 1,532.50p 12588749
22/01/2009 1,555.00p 1,570.62p 1,531.88p 1,551.25p 10408046
21/01/2009 1,615.00p 1,627.50p 1,533.75p 1,546.88p 16296312
20/01/2009 1,592.50p 1,636.87p 1,582.50p 1,617.50p 13263558
19/01/2009 1,558.13p 1,606.88p 1,550.62p 1,596.87p 7504502
16/01/2009 1,559.38p 1,566.25p 1,541.25p 1,543.13p 8269323
15/01/2009 1,565.62p 1,577.50p 1,534.37p 1,543.75p 11454127
14/01/2009 1,605.00p 1,620.00p 1,539.37p 1,561.25p 15075045
13/01/2009 1,613.13p 1,631.25p 1,601.25p 1,617.50p 8972422
12/01/2009 1,601.87p 1,632.50p 1,595.00p 1,631.25p 7339412
09/01/2009 1,610.00p 1,648.75p 1,600.00p 1,611.25p 8837390
08/01/2009 1,593.75p 1,616.88p 1,588.75p 1,606.25p 10793031
07/01/2009 1,587.50p 1,608.75p 1,576.25p 1,602.50p 9947374
06/01/2009 1,560.00p 1,607.50p 1,557.50p 1,587.50p 11695060
05/01/2009 1,602.50p 1,602.50p 1,540.00p 1,553.75p 7962715
02/01/2009 1,575.00p 1,590.63p 1,563.75p 1,583.13p 6007321
31/12/2008 1,590.63p 1,613.75p 1,578.75p 1,605.62p 2353482
30/12/2008 1,557.50p 1,581.87p 1,540.63p 1,573.75p 4038461
29/12/2008 1,541.87p 1,556.25p 1,522.50p 1,537.50p 4266059
24/12/2008 1,506.25p 1,532.50p 1,506.25p 1,528.13p 2799087
23/12/2008 1,523.13p 1,562.50p 1,512.50p 1,532.50p 6743164
22/12/2008 1,537.50p 1,560.00p 1,532.50p 1,533.75p 7468721
19/12/2008 1,535.00p 1,576.87p 1,518.75p 1,554.38p 21298534
18/12/2008 1,496.88p 1,536.25p 1,496.88p 1,536.25p 11244301
17/12/2008 1,516.25p 1,526.88p 1,476.25p 1,500.00p 15206925
16/12/2008 1,479.37p 1,537.50p 1,479.37p 1,505.63p 11540384
15/12/2008 1,503.75p 1,518.13p 1,477.50p 1,480.00p 9732029
12/12/2008 1,447.50p 1,512.50p 1,446.25p 1,499.37p 9525942
11/12/2008 1,470.63p 1,503.12p 1,460.63p 1,496.88p 11774139
10/12/2008 1,531.88p 1,532.50p 1,487.50p 1,499.37p 9652472
09/12/2008 1,518.13p 1,550.00p 1,515.00p 1,535.00p 8979498
08/12/2008 1,542.50p 1,569.38p 1,518.75p 1,535.00p 15199302
05/12/2008 1,460.00p 1,535.00p 1,457.50p 1,492.50p 17305748
04/12/2008 1,445.00p 1,532.50p 1,435.00p 1,464.38p 14303362
03/12/2008 1,386.25p 1,473.12p 1,379.37p 1,462.50p 10824618
02/12/2008 1,358.75p 1,403.75p 1,351.25p 1,400.62p 10724860
01/12/2008 1,395.00p 1,431.87p 1,374.37p 1,376.88p 11308625
28/11/2008 1,333.13p 1,402.50p 1,333.13p 1,400.00p 10441164
27/11/2008 1,367.50p 1,375.00p 1,315.62p 1,332.50p 11178718
26/11/2008 1,381.25p 1,406.88p 1,338.75p 1,348.12p 16592936
25/11/2008 1,434.38p 1,450.00p 1,387.50p 1,400.00p 21070002
24/11/2008 1,368.75p 1,449.38p 1,333.75p 1,436.25p 20772812
21/11/2008 1,437.50p 1,438.13p 1,313.75p 1,340.00p 22432070
20/11/2008 1,443.75p 1,467.50p 1,416.87p 1,440.00p 14925200
19/11/2008 1,550.00p 1,553.75p 1,483.12p 1,487.50p 11971986
18/11/2008 1,498.12p 1,556.25p 1,487.50p 1,553.75p 13107990
17/11/2008 1,536.88p 1,548.13p 1,474.38p 1,494.37p 12030024
14/11/2008 1,552.50p 1,577.50p 1,537.50p 1,543.75p 12507722
13/11/2008 1,512.50p 1,540.00p 1,496.25p 1,510.00p 13724006
12/11/2008 1,533.13p 1,559.38p 1,524.37p 1,531.25p 13357110
11/11/2008 1,483.75p 1,543.75p 1,477.50p 1,525.00p 12507743
10/11/2008 1,560.00p 1,572.50p 1,501.88p 1,509.38p 9464307
07/11/2008 1,480.00p 1,523.13p 1,456.25p 1,516.25p 11206196
06/11/2008 1,457.50p 1,520.00p 1,443.75p 1,465.63p 13998314
05/11/2008 1,512.50p 1,573.75p 1,458.13p 1,488.75p 17489072
04/11/2008 1,550.00p 1,585.00p 1,536.88p 1,557.50p 13518074
03/11/2008 1,525.00p 1,561.87p 1,500.00p 1,561.87p 12718247
31/10/2008 1,437.50p 1,510.00p 1,428.75p 1,496.25p 16932458
30/10/2008 1,486.88p 1,493.75p 1,387.50p 1,433.75p 18259308
29/10/2008 1,498.75p 1,522.50p 1,433.75p 1,457.50p 18625358
28/10/2008 1,509.38p 1,518.75p 1,436.87p 1,456.25p 17072710
27/10/2008 1,346.25p 1,495.63p 1,346.25p 1,480.00p 12927394
24/10/2008 1,382.50p 1,438.75p 1,370.63p 1,409.37p 18560506
23/10/2008 1,471.25p 1,472.50p 1,414.37p 1,451.87p 13635494
22/10/2008 1,381.25p 1,461.25p 1,354.37p 1,428.75p 19153814
21/10/2008 1,444.38p 1,468.12p 1,401.88p 1,410.00p 13679530
20/10/2008 1,454.38p 1,454.38p 1,372.50p 1,434.38p 17860884
17/10/2008 1,387.50p 1,438.75p 1,358.12p 1,430.00p 22288000
16/10/2008 1,318.13p 1,366.25p 1,288.75p 1,316.25p 22555602
15/10/2008 1,386.88p 1,406.25p 1,330.00p 1,345.00p 18346186
14/10/2008 1,403.75p 1,448.75p 1,359.38p 1,397.50p 23359500
13/10/2008 1,300.00p 1,368.75p 1,277.50p 1,356.87p 22678762
10/10/2008 1,256.25p 1,312.50p 1,232.50p 1,243.75p 38288268
09/10/2008 1,440.00p 1,446.88p 1,322.50p 1,353.75p 24111012
08/10/2008 1,475.00p 1,514.37p 1,401.25p 1,440.00p 26963900
07/10/2008 1,490.00p 1,538.75p 1,490.00p 1,511.25p 16566166
06/10/2008 1,487.50p 1,528.75p 1,467.50p 1,483.75p 18064744
03/10/2008 1,532.50p 1,548.75p 1,513.12p 1,536.25p 15140656
02/10/2008 1,518.13p 1,578.75p 1,516.88p 1,531.25p 14175658
01/10/2008 1,532.50p 1,541.25p 1,487.50p 1,515.00p 14798771
30/09/2008 1,462.50p 1,546.25p 1,462.50p 1,513.75p 23744816
29/09/2008 1,518.13p 1,529.37p 1,486.25p 1,486.25p 12717738
26/09/2008 1,506.25p 1,536.25p 1,495.00p 1,525.00p 10523424
25/09/2008 1,501.25p 1,527.50p 1,488.75p 1,524.37p 9995602
24/09/2008 1,509.38p 1,511.88p 1,483.75p 1,485.63p 10365163
23/09/2008 1,500.00p 1,520.00p 1,498.75p 1,500.00p 12855567
22/09/2008 1,515.63p 1,533.13p 1,498.12p 1,500.00p 10737813
19/09/2008 1,443.75p 1,543.75p 1,437.50p 1,515.63p 31129850
18/09/2008 1,512.50p 1,513.75p 1,465.00p 1,481.25p 17931884
17/09/2008 1,485.00p 1,529.37p 1,474.38p 1,505.63p 16659490
16/09/2008 1,517.50p 1,555.62p 1,502.50p 1,507.50p 18270052
15/09/2008 1,521.25p 1,549.38p 1,505.00p 1,537.50p 15184301
12/09/2008 1,575.00p 1,575.00p 1,519.37p 1,545.00p 14820576
11/09/2008 1,581.25p 1,585.63p 1,550.00p 1,567.50p 11661983
10/09/2008 1,576.25p 1,601.87p 1,571.25p 1,600.00p 13052644
09/09/2008 1,558.75p 1,596.25p 1,551.88p 1,568.75p 17583322
08/09/2008 1,585.00p 1,590.00p 1,535.62p 1,561.87p 9585372
05/09/2008 1,599.38p 1,617.50p 1,580.63p 1,587.50p 13133955
04/09/2008 1,631.88p 1,631.88p 1,589.38p 1,597.50p 10862954
03/09/2008 1,656.25p 1,656.25p 1,610.00p 1,618.75p 10317334
02/09/2008 1,634.38p 1,673.75p 1,633.75p 1,658.75p 10757194
01/09/2008 1,614.37p 1,651.25p 1,605.00p 1,637.50p 5795509
29/08/2008 1,606.25p 1,623.12p 1,602.50p 1,620.62p 11321070
28/08/2008 1,575.00p 1,618.75p 1,568.75p 1,610.00p 5989318
27/08/2008 1,570.00p 1,588.12p 1,558.13p 1,582.50p 6730994
26/08/2008 1,550.00p 1,596.25p 1,549.38p 1,585.00p 9792005
22/08/2008 1,542.50p 1,564.38p 1,525.62p 1,558.75p 9731000
21/08/2008 1,538.13p 1,548.75p 1,524.37p 1,532.50p 8876018
20/08/2008 1,565.00p 1,567.50p 1,538.13p 1,556.25p 7356482
19/08/2008 1,572.50p 1,580.00p 1,553.75p 1,558.75p 8170290
18/08/2008 1,577.50p 1,589.38p 1,568.13p 1,578.75p 6665006
15/08/2008 1,606.88p 1,611.87p 1,578.75p 1,588.75p 9634901
14/08/2008 1,605.62p 1,607.50p 1,575.00p 1,592.50p 8189963
13/08/2008 1,580.63p 1,614.37p 1,573.12p 1,601.25p 13853062
12/08/2008 1,575.62p 1,590.63p 1,566.25p 1,585.00p 31218586
11/08/2008 1,581.87p 1,593.75p 1,559.38p 1,587.50p 7494802
08/08/2008 1,562.50p 1,585.00p 1,539.37p 1,575.00p 14388262
07/08/2008 1,579.38p 1,579.38p 1,545.62p 1,560.00p 11318993
06/08/2008 1,545.00p 1,581.25p 1,537.50p 1,576.87p 16223430
05/08/2008 1,521.25p 1,560.62p 1,516.88p 1,560.62p 15797482
04/08/2008 1,456.25p 1,512.50p 1,455.00p 1,505.63p 9687366
01/08/2008 1,456.25p 1,495.63p 1,452.50p 1,465.00p 8147619
31/07/2008 1,462.50p 1,484.38p 1,444.38p 1,470.00p 13873024
30/07/2008 1,487.50p 1,503.75p 1,454.38p 1,458.75p 17212828
29/07/2008 1,435.62p 1,486.25p 1,431.25p 1,485.00p 16038083
28/07/2008 1,477.50p 1,483.75p 1,436.25p 1,438.13p 11167850
25/07/2008 1,490.00p 1,520.00p 1,480.00p 1,486.25p 13232098
24/07/2008 1,536.25p 1,536.25p 1,469.38p 1,493.12p 21444056
23/07/2008 1,531.88p 1,548.13p 1,457.50p 1,525.62p 42732544
22/07/2008 1,510.00p 1,538.13p 1,492.50p 1,530.00p 17704476
21/07/2008 1,503.75p 1,535.00p 1,499.37p 1,533.13p 15408181
18/07/2008 1,463.12p 1,518.75p 1,460.63p 1,500.00p 19645068
17/07/2008 1,453.75p 1,478.13p 1,450.00p 1,467.50p 15505104
16/07/2008 1,485.00p 1,498.75p 1,452.50p 1,459.38p 25142172
15/07/2008 1,469.38p 1,495.00p 1,469.38p 1,483.75p 16459683
14/07/2008 1,500.00p 1,511.25p 1,475.00p 1,476.87p 12285997
11/07/2008 1,533.13p 1,533.75p 1,489.38p 1,489.38p 15051512
10/07/2008 1,536.88p 1,570.62p 1,526.25p 1,533.13p 19105494
09/07/2008 1,519.37p 1,565.00p 1,511.25p 1,560.62p 17749094
08/07/2008 1,448.12p 1,525.62p 1,443.75p 1,520.00p 20540596
07/07/2008 1,479.37p 1,482.50p 1,440.62p 1,475.63p 9158453
04/07/2008 1,485.63p 1,485.63p 1,445.62p 1,466.87p 9094892
03/07/2008 1,421.25p 1,485.63p 1,421.25p 1,476.25p 17298504
02/07/2008 1,374.37p 1,461.87p 1,374.37p 1,432.50p 19558526
01/07/2008 1,391.25p 1,393.75p 1,354.37p 1,378.75p 13542987
30/06/2008 1,387.50p 1,408.75p 1,380.63p 1,391.25p 14069616
27/06/2008 1,400.00p 1,415.00p 1,381.25p 1,390.00p 13351097
26/06/2008 1,406.25p 1,433.75p 1,397.50p 1,411.88p 13336691
25/06/2008 1,407.50p 1,423.13p 1,396.25p 1,418.75p 10914823
24/06/2008 1,400.62p 1,426.25p 1,391.88p 1,403.75p 21152086
23/06/2008 1,368.12p 1,413.75p 1,367.50p 1,401.88p 14168314
20/06/2008 1,386.25p 1,394.37p 1,373.75p 1,373.75p 22288890
19/06/2008 1,372.50p 1,405.00p 1,369.37p 1,388.75p 17770162
18/06/2008 1,338.75p 1,386.88p 1,335.63p 1,377.50p 15720931
17/06/2008 1,356.25p 1,378.12p 1,347.50p 1,350.00p 12196128
16/06/2008 1,343.75p 1,365.00p 1,337.50p 1,358.75p 11673634
13/06/2008 1,338.12p 1,351.25p 1,313.75p 1,343.75p 10363291
12/06/2008 1,313.75p 1,348.75p 1,311.25p 1,342.50p 11360284
11/06/2008 1,328.75p 1,338.75p 1,310.00p 1,316.25p 11590282
10/06/2008 1,336.87p 1,344.38p 1,312.50p 1,330.00p 8731652
09/06/2008 1,341.25p 1,361.25p 1,328.75p 1,331.25p 9214472
06/06/2008 1,378.12p 1,392.50p 1,341.25p 1,343.75p 9642614
05/06/2008 1,381.88p 1,397.50p 1,370.63p 1,378.75p 7312196
04/06/2008 1,380.63p 1,400.00p 1,366.88p 1,377.50p 11080898
03/06/2008 1,386.25p 1,402.50p 1,376.25p 1,400.00p 6693106
02/06/2008 1,398.75p 1,411.25p 1,383.75p 1,392.50p 7296851
30/05/2008 1,392.50p 1,408.75p 1,385.62p 1,391.88p 18043814
29/05/2008 1,395.00p 1,400.00p 1,378.75p 1,384.38p 12229055
28/05/2008 1,387.50p 1,415.00p 1,380.00p 1,396.25p 12978650
27/05/2008 1,374.37p 1,401.25p 1,362.50p 1,380.00p 10501531
23/05/2008 1,425.00p 1,428.75p 1,400.00p 1,401.25p 7080750
22/05/2008 1,415.63p 1,429.38p 1,406.88p 1,411.88p 7876798
21/05/2008 1,440.00p 1,447.50p 1,414.37p 1,417.50p 13933790
20/05/2008 1,445.62p 1,478.75p 1,437.50p 1,437.50p 16934944
19/05/2008 1,432.50p 1,454.38p 1,418.13p 1,441.25p 8727705
16/05/2008 1,406.25p 1,425.00p 1,406.25p 1,423.75p 10555142
15/05/2008 1,395.00p 1,417.50p 1,395.00p 1,403.75p 6426113
14/05/2008 1,415.00p 1,415.00p 1,387.50p 1,397.50p 9709633
13/05/2008 1,407.50p 1,420.00p 1,395.00p 1,407.50p 10360581
12/05/2008 1,416.25p 1,425.00p 1,397.50p 1,402.50p 5158254

*Close Price adjusted for both dividends and splits