GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2007 1,557.50p 1,628.75p 1,547.50p 1,593.75p 47471328
24/07/2007 1,582.50p 1,587.50p 1,555.00p 1,557.50p 24933644
23/07/2007 1,592.50p 1,600.00p 1,580.00p 1,590.00p 14007347
20/07/2007 1,613.75p 1,627.50p 1,597.50p 1,597.50p 18018138
19/07/2007 1,593.75p 1,618.75p 1,585.00p 1,608.75p 23861052
18/07/2007 1,610.00p 1,623.75p 1,581.25p 1,586.25p 17477702
17/07/2007 1,641.25p 1,643.75p 1,621.25p 1,625.00p 12424716
16/07/2007 1,622.50p 1,647.50p 1,621.25p 1,637.50p 16583574
13/07/2007 1,623.75p 1,623.75p 1,606.25p 1,611.25p 18986546
12/07/2007 1,581.25p 1,611.25p 1,576.25p 1,608.75p 22031786
11/07/2007 1,582.50p 1,600.00p 1,577.50p 1,581.25p 17707036
10/07/2007 1,597.50p 1,606.25p 1,586.25p 1,592.50p 18041392
09/07/2007 1,610.00p 1,617.50p 1,588.75p 1,597.50p 19641958
06/07/2007 1,608.75p 1,626.25p 1,593.75p 1,611.25p 21194012
05/07/2007 1,628.75p 1,637.50p 1,612.50p 1,612.50p 27204934
04/07/2007 1,627.50p 1,646.25p 1,623.75p 1,633.75p 9510723
03/07/2007 1,625.00p 1,632.50p 1,618.75p 1,628.75p 22273750
02/07/2007 1,625.00p 1,632.50p 1,611.25p 1,613.75p 10591620
29/06/2007 1,628.75p 1,632.50p 1,608.75p 1,631.25p 25636220
28/06/2007 1,651.25p 1,652.50p 1,626.25p 1,632.50p 17761684
27/06/2007 1,616.25p 1,655.00p 1,616.25p 1,642.50p 22238858
26/06/2007 1,622.50p 1,633.75p 1,610.00p 1,623.75p 22021096
25/06/2007 1,610.00p 1,625.00p 1,610.00p 1,622.50p 17899076
22/06/2007 1,628.75p 1,631.25p 1,613.75p 1,622.50p 18107462
21/06/2007 1,637.50p 1,646.25p 1,618.75p 1,627.50p 23589066
20/06/2007 1,643.75p 1,650.00p 1,631.25p 1,643.75p 20798336
19/06/2007 1,652.50p 1,655.00p 1,637.50p 1,637.50p 15292086
18/06/2007 1,666.25p 1,666.25p 1,646.25p 1,650.00p 14079074
15/06/2007 1,647.50p 1,660.00p 1,631.25p 1,657.50p 33766020
14/06/2007 1,650.00p 1,651.25p 1,626.25p 1,642.50p 22017884
13/06/2007 1,642.50p 1,647.50p 1,626.25p 1,636.25p 20352524
12/06/2007 1,652.50p 1,655.00p 1,637.50p 1,643.75p 17186222
11/06/2007 1,625.00p 1,650.00p 1,620.00p 1,650.00p 16456182
08/06/2007 1,622.50p 1,637.50p 1,616.25p 1,620.00p 25995260
07/06/2007 1,610.00p 1,643.75p 1,600.00p 1,623.75p 46621792
06/06/2007 1,610.00p 1,641.25p 1,587.50p 1,590.00p 62373496
05/06/2007 1,621.25p 1,635.00p 1,593.75p 1,601.25p 30403450
04/06/2007 1,615.00p 1,618.75p 1,582.50p 1,613.75p 28064780
01/06/2007 1,635.00p 1,646.25p 1,606.25p 1,615.00p 32203462
31/05/2007 1,656.25p 1,665.00p 1,632.50p 1,637.50p 40857068
30/05/2007 1,593.75p 1,665.00p 1,586.25p 1,660.00p 53956532
29/05/2007 1,662.50p 1,662.50p 1,623.75p 1,632.50p 61481280
25/05/2007 1,657.50p 1,688.75p 1,655.00p 1,667.50p 20663420
24/05/2007 1,670.00p 1,675.00p 1,653.75p 1,666.25p 39030956
23/05/2007 1,703.75p 1,710.00p 1,677.50p 1,680.00p 57711808
22/05/2007 1,675.00p 1,713.75p 1,666.25p 1,713.75p 127340464
21/05/2007 1,830.00p 1,835.00p 1,727.50p 1,737.50p 28565428
18/05/2007 1,815.00p 1,842.50p 1,815.00p 1,830.00p 18933062
17/05/2007 1,801.25p 1,822.50p 1,792.50p 1,813.75p 18962220
16/05/2007 1,788.75p 1,797.50p 1,781.25p 1,790.00p 11611160
15/05/2007 1,782.50p 1,800.00p 1,778.75p 1,787.50p 20257152
14/05/2007 1,788.75p 1,796.25p 1,777.50p 1,780.00p 10050426
11/05/2007 1,782.50p 1,792.50p 1,766.25p 1,787.50p 18281148
10/05/2007 1,803.75p 1,803.75p 1,776.25p 1,785.00p 11167791
09/05/2007 1,807.50p 1,820.00p 1,793.75p 1,797.50p 14483818
08/05/2007 1,813.75p 1,826.25p 1,791.25p 1,807.50p 18975100
04/05/2007 1,808.75p 1,835.00p 1,802.50p 1,818.75p 14560992
03/05/2007 1,802.50p 1,810.00p 1,793.75p 1,808.75p 19002296
02/05/2007 1,802.50p 1,811.25p 1,790.00p 1,801.25p 15398157
01/05/2007 1,803.75p 1,815.00p 1,790.00p 1,807.50p 11467453
30/04/2007 1,801.25p 1,817.50p 1,801.25p 1,811.25p 16071362
27/04/2007 1,825.00p 1,836.25p 1,791.25p 1,800.00p 22885956
26/04/2007 1,846.25p 1,856.25p 1,827.50p 1,831.25p 16534864
25/04/2007 1,840.00p 1,892.50p 1,810.00p 1,830.00p 42310704
24/04/2007 1,845.00p 1,861.25p 1,832.50p 1,838.75p 16976282
23/04/2007 1,852.50p 1,872.50p 1,832.50p 1,832.50p 16155763
20/04/2007 1,855.00p 1,878.75p 1,848.75p 1,860.00p 25073412
19/04/2007 1,818.75p 1,860.00p 1,812.50p 1,850.00p 19532476
18/04/2007 1,837.50p 1,846.25p 1,822.50p 1,823.75p 16251440
17/04/2007 1,850.00p 1,851.25p 1,828.75p 1,843.75p 13934078
16/04/2007 1,843.75p 1,851.25p 1,835.00p 1,851.25p 19180944
13/04/2007 1,793.75p 1,836.25p 1,793.75p 1,833.75p 19543594
12/04/2007 1,767.50p 1,795.00p 1,756.25p 1,791.25p 17953020
11/04/2007 1,772.50p 1,777.50p 1,755.00p 1,765.00p 32285004
10/04/2007 1,775.00p 1,777.50p 1,760.00p 1,768.75p 28241108
05/04/2007 1,765.00p 1,775.00p 1,752.50p 1,775.00p 10190059
04/04/2007 1,752.50p 1,765.00p 1,741.25p 1,760.00p 16656387
03/04/2007 1,747.50p 1,753.75p 1,732.50p 1,751.25p 13916080
02/04/2007 1,752.50p 1,756.25p 1,730.00p 1,735.00p 10246705
30/03/2007 1,742.50p 1,751.25p 1,732.50p 1,746.25p 20612548
29/03/2007 1,731.25p 1,741.25p 1,720.00p 1,736.25p 13530118
28/03/2007 1,722.50p 1,731.25p 1,716.25p 1,722.50p 18374154
27/03/2007 1,743.75p 1,748.75p 1,713.75p 1,731.25p 23134258
26/03/2007 1,737.50p 1,756.25p 1,730.00p 1,737.50p 25885686
23/03/2007 1,770.00p 1,771.25p 1,735.00p 1,738.75p 42222684
22/03/2007 1,781.25p 1,785.00p 1,752.50p 1,767.50p 33637560
21/03/2007 1,772.50p 1,782.50p 1,761.25p 1,766.25p 14111475
20/03/2007 1,766.25p 1,776.25p 1,745.00p 1,771.25p 18022870
19/03/2007 1,762.50p 1,777.50p 1,737.50p 1,763.75p 17978032
16/03/2007 1,768.75p 1,768.75p 1,747.50p 1,750.00p 24526004
15/03/2007 1,760.00p 1,771.25p 1,745.00p 1,771.25p 18115736
14/03/2007 1,775.00p 1,785.00p 1,742.50p 1,745.00p 26838478
13/03/2007 1,806.25p 1,808.75p 1,776.25p 1,778.75p 14266626
12/03/2007 1,806.25p 1,817.50p 1,788.75p 1,806.25p 15051782
09/03/2007 1,798.75p 1,811.25p 1,776.25p 1,793.75p 14317056
08/03/2007 1,785.00p 1,812.50p 1,776.25p 1,811.25p 16027304
07/03/2007 1,776.25p 1,782.50p 1,761.25p 1,782.50p 10918453
06/03/2007 1,760.00p 1,776.25p 1,737.50p 1,776.25p 21350564
05/03/2007 1,752.50p 1,762.50p 1,731.25p 1,753.75p 19777536
02/03/2007 1,782.50p 1,788.75p 1,747.50p 1,771.25p 27032480
01/03/2007 1,783.75p 1,791.25p 1,763.75p 1,782.50p 27512844
28/02/2007 1,786.25p 1,813.75p 1,762.50p 1,787.50p 18656224
27/02/2007 1,816.25p 1,823.75p 1,791.25p 1,792.50p 14699370
26/02/2007 1,811.25p 1,825.00p 1,808.75p 1,818.75p 10225282
23/02/2007 1,806.25p 1,816.25p 1,798.75p 1,812.50p 13626042
22/02/2007 1,826.25p 1,830.00p 1,797.50p 1,800.00p 23056062
21/02/2007 1,856.25p 1,857.50p 1,821.25p 1,823.75p 31129450
20/02/2007 1,862.50p 1,872.50p 1,852.50p 1,860.00p 15538771
19/02/2007 1,855.00p 1,867.50p 1,850.00p 1,866.25p 9054205
16/02/2007 1,842.50p 1,876.25p 1,842.50p 1,850.00p 20453014
15/02/2007 1,860.00p 1,866.25p 1,843.75p 1,846.25p 23762566
14/02/2007 1,847.50p 1,868.75p 1,838.75p 1,866.25p 28226694
13/02/2007 1,831.25p 1,863.75p 1,825.00p 1,863.75p 30062070
12/02/2007 1,800.00p 1,835.00p 1,798.75p 1,825.00p 21405734
09/02/2007 1,786.25p 1,826.25p 1,786.25p 1,812.50p 30940496
08/02/2007 1,755.00p 1,791.25p 1,728.75p 1,777.50p 43870368
07/02/2007 1,753.75p 1,757.50p 1,737.50p 1,750.00p 19515056
06/02/2007 1,751.25p 1,765.00p 1,751.25p 1,760.00p 12718426
05/02/2007 1,766.25p 1,771.25p 1,745.00p 1,747.50p 13397689
02/02/2007 1,742.50p 1,776.25p 1,732.50p 1,775.00p 26264154
01/02/2007 1,721.25p 1,747.50p 1,720.00p 1,732.50p 21841866
31/01/2007 1,731.25p 1,738.75p 1,703.75p 1,706.25p 22279370
30/01/2007 1,735.00p 1,741.25p 1,725.00p 1,733.75p 10713075
29/01/2007 1,728.75p 1,746.25p 1,718.75p 1,735.00p 18995706
26/01/2007 1,733.75p 1,748.75p 1,727.50p 1,733.75p 31379204
25/01/2007 1,757.50p 1,761.25p 1,737.50p 1,741.25p 18857578
24/01/2007 1,742.50p 1,768.75p 1,731.25p 1,765.00p 15958880
23/01/2007 1,755.00p 1,762.50p 1,736.25p 1,743.75p 16685725
22/01/2007 1,773.75p 1,773.75p 1,750.00p 1,757.50p 18994048
19/01/2007 1,770.00p 1,780.00p 1,750.00p 1,772.50p 18789738
18/01/2007 1,755.00p 1,780.00p 1,753.75p 1,766.25p 38641720
17/01/2007 1,738.75p 1,768.75p 1,736.25p 1,747.50p 23608224
16/01/2007 1,721.25p 1,746.25p 1,718.75p 1,735.00p 21072156
15/01/2007 1,712.50p 1,737.50p 1,712.50p 1,725.00p 11756343
12/01/2007 1,708.75p 1,723.75p 1,698.75p 1,713.75p 19829972
11/01/2007 1,700.00p 1,716.25p 1,691.25p 1,705.00p 20900688
10/01/2007 1,692.50p 1,710.00p 1,686.25p 1,698.75p 23677206
09/01/2007 1,700.00p 1,708.75p 1,692.50p 1,700.00p 23666544
08/01/2007 1,738.75p 1,745.00p 1,696.25p 1,700.00p 20676732
05/01/2007 1,755.00p 1,771.25p 1,737.50p 1,738.75p 22501132
04/01/2007 1,730.00p 1,768.75p 1,726.25p 1,763.75p 23838040
03/01/2007 1,708.75p 1,735.00p 1,701.25p 1,735.00p 17210502
02/01/2007 1,681.25p 1,707.50p 1,672.50p 1,705.00p 7762896
29/12/2006 1,680.00p 1,687.50p 1,666.25p 1,680.00p 20547932
28/12/2006 1,687.50p 1,687.50p 1,670.00p 1,675.00p 6428386
27/12/2006 1,672.50p 1,687.50p 1,668.75p 1,681.25p 7363234
22/12/2006 1,653.75p 1,673.75p 1,653.75p 1,673.75p 5073787
21/12/2006 1,656.25p 1,668.75p 1,651.25p 1,663.75p 16711269
20/12/2006 1,666.25p 1,670.00p 1,656.25p 1,657.50p 20938284
19/12/2006 1,675.00p 1,692.50p 1,656.25p 1,665.00p 33028474
18/12/2006 1,665.00p 1,693.75p 1,662.50p 1,680.00p 22781290
15/12/2006 1,680.00p 1,686.25p 1,665.00p 1,666.25p 38212456
14/12/2006 1,685.00p 1,700.00p 1,678.75p 1,683.75p 17110072
13/12/2006 1,678.75p 1,690.00p 1,672.50p 1,681.25p 16335274
12/12/2006 1,670.00p 1,687.50p 1,670.00p 1,682.50p 20235172
11/12/2006 1,686.25p 1,695.00p 1,670.00p 1,672.50p 13062026
08/12/2006 1,670.00p 1,677.50p 1,662.50p 1,675.00p 15309258
07/12/2006 1,667.50p 1,692.50p 1,663.75p 1,676.25p 11823354
06/12/2006 1,676.25p 1,680.00p 1,656.25p 1,672.50p 19411800
05/12/2006 1,687.50p 1,691.25p 1,661.25p 1,675.00p 17087274
04/12/2006 1,700.00p 1,708.75p 1,667.50p 1,687.50p 18612922
01/12/2006 1,693.75p 1,707.50p 1,675.00p 1,700.00p 26646860
30/11/2006 1,712.50p 1,722.50p 1,688.75p 1,688.75p 22316212
29/11/2006 1,681.25p 1,721.25p 1,663.75p 1,713.75p 32500644
28/11/2006 1,667.50p 1,686.25p 1,651.25p 1,663.75p 18140068
27/11/2006 1,675.00p 1,683.75p 1,656.25p 1,663.75p 13382707
24/11/2006 1,667.50p 1,683.75p 1,657.50p 1,673.75p 15251584
23/11/2006 1,690.00p 1,691.25p 1,657.50p 1,673.75p 17399140
22/11/2006 1,700.00p 1,701.25p 1,668.75p 1,682.50p 24445256
21/11/2006 1,717.50p 1,717.50p 1,693.75p 1,693.75p 21618540
20/11/2006 1,705.00p 1,720.00p 1,698.75p 1,712.50p 15401514
17/11/2006 1,721.25p 1,723.75p 1,707.50p 1,717.50p 14523130
16/11/2006 1,706.25p 1,717.50p 1,703.75p 1,716.25p 17847536
15/11/2006 1,718.75p 1,721.25p 1,698.75p 1,706.25p 16856080
14/11/2006 1,710.00p 1,711.25p 1,691.25p 1,707.50p 19967178
13/11/2006 1,700.00p 1,725.00p 1,696.25p 1,707.50p 21417984
10/11/2006 1,700.00p 1,712.50p 1,691.25p 1,700.00p 36336608
09/11/2006 1,751.25p 1,755.00p 1,707.50p 1,732.50p 34760472
08/11/2006 1,781.25p 1,786.25p 1,745.00p 1,755.00p 18094820
07/11/2006 1,772.50p 1,786.25p 1,768.75p 1,783.75p 10286106
06/11/2006 1,752.50p 1,770.00p 1,745.00p 1,770.00p 14984434
03/11/2006 1,768.75p 1,771.25p 1,751.25p 1,752.50p 16435888
02/11/2006 1,742.50p 1,788.75p 1,732.50p 1,767.50p 41316536
01/11/2006 1,737.50p 1,748.75p 1,730.00p 1,740.00p 21814310
31/10/2006 1,750.00p 1,763.75p 1,741.25p 1,750.00p 32716576
30/10/2006 1,751.25p 1,762.50p 1,736.25p 1,750.00p 24553082
27/10/2006 1,788.75p 1,797.50p 1,747.50p 1,762.50p 54991672
26/10/2006 1,871.25p 1,935.00p 1,795.00p 1,813.75p 59214676
25/10/2006 1,862.50p 1,910.00p 1,862.50p 1,888.75p 28934118
24/10/2006 1,858.75p 1,873.75p 1,856.25p 1,861.25p 12775430
23/10/2006 1,863.75p 1,873.75p 1,855.00p 1,863.75p 17654576
20/10/2006 1,862.50p 1,878.75p 1,845.00p 1,857.50p 22217006
19/10/2006 1,837.50p 1,883.75p 1,837.50p 1,865.00p 20260296
18/10/2006 1,832.50p 1,851.25p 1,830.00p 1,845.00p 16319909
17/10/2006 1,821.25p 1,846.25p 1,821.25p 1,830.00p 10667977
16/10/2006 1,820.00p 1,835.00p 1,813.75p 1,827.50p 15490738
13/10/2006 1,831.25p 1,831.25p 1,813.75p 1,823.75p 14665398
12/10/2006 1,841.25p 1,853.75p 1,831.25p 1,835.00p 15397378
11/10/2006 1,823.75p 1,840.00p 1,813.75p 1,835.00p 17917012
10/10/2006 1,826.25p 1,838.75p 1,817.50p 1,821.25p 17258768

*Close Price adjusted for both dividends and splits