GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/05/2008 1,416.25p 1,433.75p 1,405.00p 1,415.00p 9991483
08/05/2008 1,408.75p 1,431.25p 1,398.75p 1,417.50p 8713116
07/05/2008 1,408.75p 1,418.75p 1,405.00p 1,413.75p 6516227
06/05/2008 1,426.25p 1,435.00p 1,405.00p 1,411.25p 7879426
02/05/2008 1,410.00p 1,446.25p 1,410.00p 1,440.00p 11940798
01/05/2008 1,396.25p 1,420.00p 1,393.75p 1,412.50p 4926948
30/04/2008 1,381.25p 1,413.75p 1,380.00p 1,401.25p 10644931
29/04/2008 1,397.50p 1,423.75p 1,397.50p 1,400.00p 7534484
28/04/2008 1,418.75p 1,427.50p 1,402.50p 1,412.50p 5232052
25/04/2008 1,415.00p 1,430.00p 1,406.25p 1,417.50p 10548174
24/04/2008 1,411.25p 1,411.25p 1,365.00p 1,398.75p 11430296
23/04/2008 1,360.00p 1,410.00p 1,360.00p 1,400.00p 14887101
22/04/2008 1,368.75p 1,382.50p 1,343.75p 1,377.50p 11416978
21/04/2008 1,355.00p 1,385.00p 1,355.00p 1,372.50p 10123498
18/04/2008 1,328.75p 1,361.25p 1,326.25p 1,357.50p 12757537
17/04/2008 1,345.00p 1,358.75p 1,326.25p 1,332.50p 9326501
16/04/2008 1,358.75p 1,360.00p 1,330.00p 1,345.00p 11070610
15/04/2008 1,348.75p 1,361.25p 1,332.50p 1,338.75p 11796274
14/04/2008 1,343.75p 1,356.25p 1,331.25p 1,333.75p 8688942
11/04/2008 1,396.25p 1,398.75p 1,347.50p 1,350.00p 16911172
10/04/2008 1,376.25p 1,396.25p 1,366.25p 1,390.00p 14386064
09/04/2008 1,381.25p 1,387.50p 1,360.00p 1,367.50p 9483230
08/04/2008 1,431.25p 1,433.75p 1,371.25p 1,381.25p 16968368
07/04/2008 1,437.50p 1,437.50p 1,398.75p 1,425.00p 8035859
04/04/2008 1,415.00p 1,430.00p 1,401.25p 1,418.75p 9701694
03/04/2008 1,406.25p 1,420.00p 1,392.50p 1,401.25p 9235704
02/04/2008 1,408.75p 1,420.00p 1,393.75p 1,420.00p 12305986
01/04/2008 1,341.25p 1,398.75p 1,323.75p 1,393.75p 14398982
31/03/2008 1,330.00p 1,351.25p 1,317.50p 1,332.50p 9850560
28/03/2008 1,331.25p 1,343.75p 1,317.50p 1,337.50p 8884124
27/03/2008 1,302.50p 1,333.75p 1,298.75p 1,330.00p 8813850
26/03/2008 1,342.50p 1,342.50p 1,298.75p 1,307.50p 12621219
25/03/2008 1,343.75p 1,365.00p 1,325.00p 1,342.50p 15134118
20/03/2008 1,303.75p 1,353.75p 1,302.50p 1,336.25p 25550634
19/03/2008 1,321.25p 1,333.75p 1,300.00p 1,312.50p 16934890
18/03/2008 1,283.75p 1,317.50p 1,270.00p 1,317.50p 17059890
17/03/2008 1,233.75p 1,286.25p 1,233.75p 1,270.00p 19270970
14/03/2008 1,268.75p 1,283.75p 1,241.25p 1,251.25p 16508450
13/03/2008 1,288.75p 1,295.00p 1,260.00p 1,270.00p 12804109
12/03/2008 1,297.50p 1,313.75p 1,283.75p 1,301.25p 10553432
11/03/2008 1,287.50p 1,313.75p 1,280.00p 1,283.75p 13013532
10/03/2008 1,311.25p 1,321.25p 1,282.50p 1,285.00p 15013952
07/03/2008 1,296.25p 1,316.25p 1,288.75p 1,308.75p 11499562
06/03/2008 1,332.50p 1,333.75p 1,301.25p 1,306.25p 15787338
05/03/2008 1,370.00p 1,380.00p 1,325.00p 1,331.25p 19827520
04/03/2008 1,380.00p 1,393.75p 1,352.50p 1,366.25p 10337227
03/03/2008 1,358.75p 1,401.25p 1,358.75p 1,382.50p 25086122
29/02/2008 1,395.00p 1,405.00p 1,370.00p 1,377.50p 18386250
28/02/2008 1,435.00p 1,440.00p 1,405.00p 1,410.00p 23421604
27/02/2008 1,437.50p 1,445.00p 1,411.25p 1,432.50p 22083784
26/02/2008 1,417.50p 1,437.50p 1,412.50p 1,433.75p 21362156
25/02/2008 1,393.75p 1,418.75p 1,387.50p 1,417.50p 21873492
22/02/2008 1,416.25p 1,416.25p 1,377.50p 1,387.50p 25902476
21/02/2008 1,416.25p 1,422.50p 1,397.50p 1,418.75p 11548554
20/02/2008 1,428.75p 1,440.00p 1,395.00p 1,403.75p 15912354
19/02/2008 1,411.25p 1,446.25p 1,400.00p 1,433.75p 16399962
18/02/2008 1,397.50p 1,418.75p 1,383.75p 1,413.75p 13793878
15/02/2008 1,393.75p 1,410.00p 1,376.25p 1,390.00p 20202624
14/02/2008 1,380.00p 1,395.00p 1,368.75p 1,376.25p 9971626
13/02/2008 1,382.50p 1,402.50p 1,373.75p 1,380.00p 15584926
12/02/2008 1,368.75p 1,400.00p 1,352.50p 1,400.00p 20953324
11/02/2008 1,348.75p 1,378.75p 1,331.25p 1,355.00p 22039022
08/02/2008 1,358.75p 1,360.00p 1,287.50p 1,337.50p 29662292
07/02/2008 1,457.50p 1,487.50p 1,320.00p 1,347.50p 45482204
06/02/2008 1,452.50p 1,471.25p 1,437.50p 1,458.75p 16427814
05/02/2008 1,477.50p 1,487.50p 1,441.25p 1,451.25p 15716822
04/02/2008 1,496.25p 1,496.25p 1,463.75p 1,472.50p 9714256
01/02/2008 1,496.25p 1,498.75p 1,465.00p 1,480.00p 15797955
31/01/2008 1,457.50p 1,485.00p 1,441.25p 1,477.50p 18224910
30/01/2008 1,486.25p 1,490.00p 1,462.50p 1,467.50p 11962547
29/01/2008 1,500.00p 1,502.50p 1,486.25p 1,500.00p 11335756
28/01/2008 1,481.25p 1,506.25p 1,463.75p 1,486.25p 11959322
25/01/2008 1,536.25p 1,540.00p 1,482.50p 1,486.25p 18266028
24/01/2008 1,525.00p 1,528.75p 1,481.25p 1,518.75p 26112220
23/01/2008 1,567.50p 1,571.25p 1,491.25p 1,510.00p 27651194
22/01/2008 1,501.25p 1,553.75p 1,450.00p 1,543.75p 28077372
21/01/2008 1,592.50p 1,615.00p 1,528.75p 1,538.75p 20550392
18/01/2008 1,610.00p 1,657.50p 1,606.25p 1,612.50p 16224562
17/01/2008 1,638.75p 1,661.25p 1,615.00p 1,622.50p 14465123
16/01/2008 1,656.25p 1,686.25p 1,636.25p 1,648.75p 18821660
15/01/2008 1,675.00p 1,687.50p 1,652.50p 1,652.50p 17379440
14/01/2008 1,701.25p 1,708.75p 1,677.50p 1,692.50p 9808098
11/01/2008 1,722.50p 1,736.25p 1,695.00p 1,701.25p 14103011
10/01/2008 1,727.50p 1,753.75p 1,715.00p 1,728.75p 13865446
09/01/2008 1,710.00p 1,745.00p 1,690.00p 1,731.25p 16757053
08/01/2008 1,662.50p 1,725.00p 1,662.50p 1,701.25p 25257212
07/01/2008 1,593.75p 1,660.00p 1,590.00p 1,651.25p 17518492
04/01/2008 1,611.25p 1,640.00p 1,588.75p 1,595.00p 13269365
03/01/2008 1,575.00p 1,612.50p 1,575.00p 1,606.25p 9348306
02/01/2008 1,583.75p 1,616.25p 1,583.75p 1,587.50p 6656488
31/12/2007 1,598.75p 1,606.25p 1,586.25p 1,598.75p 1900150
28/12/2007 1,611.25p 1,616.25p 1,585.00p 1,601.25p 6225153
27/12/2007 1,595.00p 1,622.50p 1,595.00p 1,616.25p 4981918
24/12/2007 1,602.50p 1,618.75p 1,600.00p 1,613.75p 1089130
21/12/2007 1,610.00p 1,625.00p 1,602.50p 1,602.50p 18619034
20/12/2007 1,605.00p 1,623.75p 1,592.50p 1,602.50p 14489581
19/12/2007 1,585.00p 1,608.75p 1,577.50p 1,593.75p 8255424
18/12/2007 1,608.75p 1,623.75p 1,586.25p 1,590.00p 14086842
17/12/2007 1,625.00p 1,653.75p 1,613.75p 1,617.50p 12641586
14/12/2007 1,636.25p 1,661.25p 1,635.00p 1,653.75p 10237412
13/12/2007 1,638.75p 1,662.50p 1,625.00p 1,646.25p 16459184
12/12/2007 1,618.75p 1,647.50p 1,613.75p 1,642.50p 11215956
11/12/2007 1,628.75p 1,637.50p 1,608.75p 1,632.50p 8188253
10/12/2007 1,643.75p 1,647.50p 1,617.50p 1,630.00p 8754495
07/12/2007 1,626.25p 1,646.25p 1,620.00p 1,638.75p 8637194
06/12/2007 1,627.50p 1,638.75p 1,613.75p 1,626.25p 9931230
05/12/2007 1,603.75p 1,636.25p 1,601.25p 1,630.00p 14863704
04/12/2007 1,613.75p 1,623.75p 1,601.25p 1,610.00p 10554896
03/12/2007 1,608.75p 1,626.25p 1,597.50p 1,617.50p 13979493
30/11/2007 1,588.75p 1,622.50p 1,571.25p 1,610.00p 20191322
29/11/2007 1,561.25p 1,592.50p 1,550.00p 1,581.25p 10352451
28/11/2007 1,527.50p 1,623.75p 1,515.00p 1,550.00p 16383955
27/11/2007 1,523.75p 1,543.75p 1,512.50p 1,522.50p 11439853
26/11/2007 1,551.25p 1,562.50p 1,517.50p 1,533.75p 13334642
23/11/2007 1,531.25p 1,577.50p 1,523.75p 1,547.50p 20521004
22/11/2007 1,452.50p 1,555.00p 1,451.25p 1,526.25p 24124816
21/11/2007 1,446.25p 1,467.50p 1,443.75p 1,450.00p 15646320
20/11/2007 1,462.50p 1,472.50p 1,432.50p 1,461.25p 17427586
19/11/2007 1,487.50p 1,487.50p 1,460.00p 1,461.25p 13817094
16/11/2007 1,497.50p 1,506.25p 1,485.00p 1,485.00p 12625049
15/11/2007 1,521.25p 1,527.50p 1,506.25p 1,506.25p 10226032
14/11/2007 1,523.75p 1,536.25p 1,496.25p 1,513.75p 15334970
13/11/2007 1,481.25p 1,545.00p 1,468.75p 1,520.00p 17738366
12/11/2007 1,487.50p 1,502.50p 1,463.75p 1,493.75p 13283551
09/11/2007 1,495.00p 1,497.50p 1,467.50p 1,488.75p 16150726
08/11/2007 1,500.00p 1,510.00p 1,487.50p 1,491.25p 17401068
07/11/2007 1,525.00p 1,528.75p 1,500.00p 1,501.25p 9605494
06/11/2007 1,526.25p 1,532.50p 1,508.75p 1,523.75p 11092554
05/11/2007 1,513.75p 1,542.50p 1,510.00p 1,520.00p 8575737
02/11/2007 1,531.25p 1,552.50p 1,510.00p 1,517.50p 15121970
01/11/2007 1,530.00p 1,567.50p 1,528.75p 1,535.00p 15253198
31/10/2007 1,538.75p 1,547.50p 1,526.25p 1,547.50p 23847516
30/10/2007 1,547.50p 1,553.75p 1,527.50p 1,545.00p 16231914
29/10/2007 1,551.25p 1,560.00p 1,526.25p 1,560.00p 19667978
26/10/2007 1,540.00p 1,548.75p 1,515.00p 1,540.00p 17563044
25/10/2007 1,562.50p 1,562.50p 1,528.75p 1,550.00p 56972992
24/10/2007 1,575.00p 1,602.50p 1,537.50p 1,561.25p 34421544
23/10/2007 1,570.00p 1,600.00p 1,558.75p 1,575.00p 38160408
22/10/2007 1,533.75p 1,563.75p 1,532.50p 1,548.75p 14965234
19/10/2007 1,556.25p 1,576.25p 1,551.25p 1,553.75p 51609512
18/10/2007 1,586.25p 1,595.00p 1,560.00p 1,566.25p 28245792
17/10/2007 1,587.50p 1,602.50p 1,577.50p 1,582.50p 18668362
16/10/2007 1,593.75p 1,603.75p 1,580.00p 1,591.25p 17594288
15/10/2007 1,597.50p 1,615.00p 1,593.75p 1,596.25p 17873992
12/10/2007 1,610.00p 1,616.25p 1,593.75p 1,600.00p 26010178
11/10/2007 1,641.25p 1,646.25p 1,601.25p 1,612.50p 50980556
10/10/2007 1,643.75p 1,647.50p 1,631.25p 1,638.75p 28708748
09/10/2007 1,645.00p 1,662.50p 1,637.50p 1,643.75p 20465880
08/10/2007 1,657.50p 1,663.75p 1,645.00p 1,646.25p 24213842
05/10/2007 1,668.75p 1,671.25p 1,652.50p 1,662.50p 14431053
04/10/2007 1,653.75p 1,667.50p 1,647.50p 1,666.25p 16296938
03/10/2007 1,648.75p 1,666.25p 1,647.40p 1,658.75p 12908998
02/10/2007 1,642.50p 1,658.75p 1,636.25p 1,646.25p 14641242
01/10/2007 1,615.00p 1,647.50p 1,613.75p 1,641.25p 17976958
28/09/2007 1,637.50p 1,640.00p 1,610.00p 1,621.25p 19753782
27/09/2007 1,658.75p 1,658.75p 1,628.75p 1,640.00p 23111274
26/09/2007 1,663.75p 1,671.25p 1,638.75p 1,647.50p 14634102
25/09/2007 1,650.00p 1,671.25p 1,645.00p 1,655.00p 41903828
24/09/2007 1,671.25p 1,681.25p 1,656.25p 1,658.75p 26525248
21/09/2007 1,676.25p 1,687.50p 1,668.75p 1,676.25p 23708028
20/09/2007 1,671.25p 1,681.25p 1,661.25p 1,670.00p 14306731
19/09/2007 1,666.25p 1,688.75p 1,646.25p 1,672.50p 24711434
18/09/2007 1,653.75p 1,656.25p 1,632.50p 1,647.50p 15952470
17/09/2007 1,651.25p 1,662.50p 1,635.00p 1,651.25p 12291399
14/09/2007 1,661.25p 1,673.75p 1,645.00p 1,655.00p 11835788
13/09/2007 1,660.00p 1,676.25p 1,647.50p 1,675.00p 10098675
12/09/2007 1,643.75p 1,672.50p 1,640.00p 1,668.75p 16285107
11/09/2007 1,642.50p 1,665.00p 1,628.75p 1,660.00p 11720182
10/09/2007 1,637.50p 1,650.00p 1,626.25p 1,631.25p 12276271
07/09/2007 1,650.00p 1,671.25p 1,637.50p 1,643.75p 21496628
06/09/2007 1,651.25p 1,655.00p 1,630.00p 1,648.75p 17912228
05/09/2007 1,638.75p 1,652.50p 1,627.50p 1,635.00p 12247931
04/09/2007 1,625.00p 1,651.25p 1,616.25p 1,643.75p 11697028
03/09/2007 1,625.00p 1,636.25p 1,612.50p 1,621.25p 8993810
31/08/2007 1,608.75p 1,622.50p 1,585.00p 1,618.75p 14730746
30/08/2007 1,596.25p 1,606.25p 1,580.00p 1,598.75p 9901658
29/08/2007 1,595.00p 1,601.25p 1,581.25p 1,591.25p 12936857
28/08/2007 1,611.25p 1,618.75p 1,592.50p 1,600.00p 11701790
24/08/2007 1,611.25p 1,626.25p 1,602.50p 1,617.50p 10996561
23/08/2007 1,612.50p 1,632.50p 1,610.00p 1,612.50p 19520870
22/08/2007 1,612.50p 1,622.50p 1,592.50p 1,608.75p 10563455
21/08/2007 1,588.75p 1,608.75p 1,588.75p 1,603.75p 15483846
20/08/2007 1,580.00p 1,621.25p 1,580.00p 1,588.75p 15305899
17/08/2007 1,552.50p 1,605.00p 1,537.50p 1,588.75p 34104792
16/08/2007 1,552.50p 1,555.00p 1,531.25p 1,537.50p 28567252
15/08/2007 1,567.50p 1,567.50p 1,551.25p 1,561.25p 21447786
14/08/2007 1,601.25p 1,610.00p 1,575.00p 1,577.50p 26797854
13/08/2007 1,605.00p 1,608.75p 1,575.00p 1,605.00p 23090616
10/08/2007 1,616.25p 1,652.50p 1,593.75p 1,595.00p 36308660
09/08/2007 1,620.00p 1,647.50p 1,601.25p 1,626.25p 39352028
08/08/2007 1,630.00p 1,658.75p 1,586.25p 1,625.00p 37837120
07/08/2007 1,608.75p 1,632.50p 1,593.75p 1,630.00p 35485976
06/08/2007 1,576.25p 1,612.50p 1,571.25p 1,598.75p 21185524
03/08/2007 1,598.75p 1,613.75p 1,576.25p 1,582.50p 18054390
02/08/2007 1,585.00p 1,603.75p 1,571.25p 1,598.75p 26126688
01/08/2007 1,542.50p 1,608.75p 1,542.50p 1,568.75p 38160340
31/07/2007 1,587.50p 1,603.75p 1,558.75p 1,568.75p 49874192
30/07/2007 1,527.50p 1,535.00p 1,506.25p 1,518.75p 22339282
27/07/2007 1,543.75p 1,570.00p 1,528.75p 1,531.25p 38317064
26/07/2007 1,593.75p 1,615.00p 1,558.75p 1,558.75p 33591544

*Close Price adjusted for both dividends and splits