GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2005 1,846.25p 1,862.50p 1,823.75p 1,836.25p 9272263
20/12/2005 1,836.25p 1,870.00p 1,833.75p 1,843.75p 7987519
19/12/2005 1,862.50p 1,870.00p 1,835.00p 1,853.75p 14333386
16/12/2005 1,792.50p 1,835.00p 1,792.50p 1,825.00p 14910363
15/12/2005 1,815.00p 1,822.50p 1,791.25p 1,792.50p 16123363
14/12/2005 1,825.00p 1,836.25p 1,806.25p 1,815.00p 12170270
13/12/2005 1,791.25p 1,822.50p 1,781.25p 1,817.50p 19627078
12/12/2005 1,796.25p 1,817.50p 1,783.75p 1,792.50p 8521609
09/12/2005 1,806.25p 1,820.00p 1,792.50p 1,805.00p 12742157
08/12/2005 1,802.50p 1,818.75p 1,777.50p 1,808.75p 17227412
07/12/2005 1,812.50p 1,825.00p 1,796.25p 1,807.50p 14149378
06/12/2005 1,818.75p 1,832.50p 1,808.75p 1,812.50p 10693339
05/12/2005 1,831.25p 1,847.50p 1,828.75p 1,832.50p 10674779
02/12/2005 1,826.25p 1,843.75p 1,815.00p 1,840.00p 12421509
01/12/2005 1,793.75p 1,821.25p 1,785.00p 1,812.50p 15923670
30/11/2005 1,801.25p 1,816.25p 1,782.50p 1,786.25p 14940890
29/11/2005 1,800.00p 1,828.75p 1,795.00p 1,811.25p 13303478
28/11/2005 1,810.00p 1,830.00p 1,788.75p 1,795.00p 10523940
25/11/2005 1,806.25p 1,812.50p 1,786.25p 1,802.50p 7379709
24/11/2005 1,835.00p 1,840.00p 1,806.25p 1,806.25p 6119748
23/11/2005 1,816.25p 1,836.25p 1,816.25p 1,831.25p 6936067
22/11/2005 1,793.75p 1,817.50p 1,792.50p 1,817.50p 18718182
21/11/2005 1,800.00p 1,800.00p 1,771.25p 1,798.75p 41251720
18/11/2005 1,883.75p 1,900.00p 1,866.25p 1,871.25p 16708371
17/11/2005 1,887.50p 1,897.50p 1,872.50p 1,885.00p 11389935
16/11/2005 1,897.50p 1,898.75p 1,865.00p 1,878.75p 13382075
15/11/2005 1,905.00p 1,915.00p 1,886.25p 1,891.25p 12903174
14/11/2005 1,926.25p 1,935.00p 1,906.25p 1,907.50p 11896624
11/11/2005 1,917.50p 1,933.75p 1,908.75p 1,930.00p 9954740
10/11/2005 1,911.25p 1,925.00p 1,906.25p 1,915.00p 16350851
09/11/2005 1,906.25p 1,916.25p 1,885.00p 1,905.00p 8918575
08/11/2005 1,898.75p 1,918.75p 1,900.00p 1,901.25p 16103309
07/11/2005 1,871.25p 1,915.00p 1,867.50p 1,908.75p 13597174
04/11/2005 1,850.00p 1,873.75p 1,841.25p 1,873.75p 10107573
03/11/2005 1,832.50p 1,861.25p 1,825.00p 1,852.50p 11603120
02/11/2005 1,831.25p 1,840.00p 1,801.25p 1,826.25p 9018423
01/11/2005 1,830.00p 1,845.00p 1,823.75p 1,837.50p 15538189
31/10/2005 1,848.75p 1,853.75p 1,828.75p 1,836.25p 16460864
28/10/2005 1,792.50p 1,852.50p 1,802.50p 1,841.25p 21122564
27/10/2005 1,732.50p 1,822.50p 1,716.25p 1,796.25p 25935984
26/10/2005 1,746.25p 1,767.50p 1,735.00p 1,743.75p 12562574
25/10/2005 1,786.25p 1,793.75p 1,745.00p 1,751.25p 13197666
24/10/2005 1,762.50p 1,793.75p 1,757.50p 1,785.00p 9088845
21/10/2005 1,788.75p 1,796.25p 1,762.50p 1,770.00p 16888016
20/10/2005 1,833.75p 1,846.25p 1,778.75p 1,790.00p 16737930
19/10/2005 1,822.50p 1,860.00p 1,818.75p 1,818.75p 21837712
18/10/2005 1,812.50p 1,832.50p 1,793.75p 1,826.25p 11827757
17/10/2005 1,818.75p 1,827.50p 1,797.50p 1,806.25p 11447554
14/10/2005 1,792.50p 1,835.00p 1,792.50p 1,818.75p 15545600
13/10/2005 1,806.25p 1,818.75p 1,786.25p 1,798.75p 11998059
12/10/2005 1,783.75p 1,822.50p 1,768.75p 1,806.25p 14770258
11/10/2005 1,817.50p 1,823.75p 1,785.00p 1,787.50p 8634987
10/10/2005 1,830.00p 1,841.25p 1,802.50p 1,813.75p 8674866
07/10/2005 1,816.25p 1,841.25p 1,807.50p 1,831.25p 14281200
06/10/2005 1,797.50p 1,825.00p 1,791.25p 1,817.50p 13332668
05/10/2005 1,813.75p 1,831.25p 1,807.50p 1,815.00p 12420670
04/10/2005 1,823.75p 1,828.75p 1,813.75p 1,822.50p 10272766
03/10/2005 1,806.25p 1,843.75p 1,795.00p 1,823.75p 18456176
30/09/2005 1,793.75p 1,811.25p 1,788.75p 1,802.50p 15746285
29/09/2005 1,793.75p 1,800.00p 1,783.75p 1,788.75p 11610941
28/09/2005 1,790.00p 1,803.75p 1,775.00p 1,800.00p 16925972
27/09/2005 1,793.75p 1,808.75p 1,787.50p 1,791.25p 14936550
26/09/2005 1,777.50p 1,803.75p 1,773.75p 1,798.75p 19108094
23/09/2005 1,731.25p 1,776.25p 1,723.75p 1,771.25p 22309814
22/09/2005 1,700.00p 1,735.00p 1,700.00p 1,723.75p 13950757
21/09/2005 1,722.50p 1,731.25p 1,710.00p 1,710.00p 11506008
20/09/2005 1,722.50p 1,732.50p 1,721.25p 1,731.25p 11402214
19/09/2005 1,698.75p 1,735.00p 1,698.75p 1,725.00p 10488426
16/09/2005 1,707.50p 1,717.50p 1,701.25p 1,702.50p 21796060
15/09/2005 1,703.75p 1,717.50p 1,698.75p 1,711.25p 9073142
14/09/2005 1,690.00p 1,713.75p 1,692.50p 1,705.00p 9024390
13/09/2005 1,716.25p 1,717.50p 1,688.75p 1,692.50p 8649282
12/09/2005 1,708.75p 1,721.25p 1,688.75p 1,715.00p 8833331
09/09/2005 1,691.25p 1,715.00p 1,691.25p 1,706.25p 10984125
08/09/2005 1,705.00p 1,711.25p 1,690.00p 1,693.75p 10753260
07/09/2005 1,695.00p 1,712.50p 1,690.00p 1,711.25p 13803773
06/09/2005 1,690.00p 1,706.25p 1,686.25p 1,695.00p 6294159
05/09/2005 1,676.25p 1,696.25p 1,670.00p 1,690.00p 5278665
02/09/2005 1,685.00p 1,685.00p 1,671.25p 1,678.75p 11944372
01/09/2005 1,676.25p 1,685.00p 1,666.25p 1,680.00p 10802036
31/08/2005 1,666.25p 1,676.25p 1,658.75p 1,673.75p 11017631
30/08/2005 1,650.00p 1,672.50p 1,635.00p 1,665.00p 12066050
29/08/2005 1,635.00p 1,635.00p 1,635.00p 1,635.00p 0
26/08/2005 1,648.75p 1,662.50p 1,635.00p 1,635.00p 9703678
25/08/2005 1,633.75p 1,658.75p 1,633.75p 1,647.50p 13573838
24/08/2005 1,646.25p 1,653.75p 1,636.25p 1,641.25p 11010146
23/08/2005 1,670.00p 1,671.25p 1,648.75p 1,651.25p 12129189
22/08/2005 1,662.50p 1,682.50p 1,657.50p 1,668.75p 10372978
19/08/2005 1,675.00p 1,683.75p 1,667.50p 1,682.50p 11354594
18/08/2005 1,656.25p 1,681.25p 1,647.50p 1,672.50p 18269496
17/08/2005 1,641.25p 1,666.25p 1,641.25p 1,647.50p 21886262
16/08/2005 1,646.25p 1,655.00p 1,638.75p 1,643.75p 15597842
15/08/2005 1,640.00p 1,647.50p 1,636.25p 1,640.00p 9670566
12/08/2005 1,650.00p 1,650.00p 1,632.50p 1,636.25p 13628797
11/08/2005 1,653.75p 1,657.50p 1,638.75p 1,641.25p 11979440
10/08/2005 1,656.25p 1,666.25p 1,646.25p 1,657.50p 18612308
09/08/2005 1,676.25p 1,676.25p 1,652.50p 1,660.00p 13492214
08/08/2005 1,672.50p 1,678.75p 1,665.00p 1,673.75p 7146590
05/08/2005 1,662.50p 1,677.50p 1,662.50p 1,665.00p 12147828
04/08/2005 1,673.75p 1,687.50p 1,668.75p 1,668.75p 10218069
03/08/2005 1,670.00p 1,676.25p 1,662.50p 1,668.75p 12672891
02/08/2005 1,665.00p 1,681.25p 1,663.75p 1,676.25p 10587262
01/08/2005 1,683.75p 1,683.75p 1,657.50p 1,670.00p 11329124
29/07/2005 1,690.00p 1,706.25p 1,676.25p 1,676.25p 12675919
28/07/2005 1,666.25p 1,705.00p 1,636.25p 1,675.00p 35541044
27/07/2005 1,652.50p 1,677.50p 1,651.25p 1,660.00p 18031804
26/07/2005 1,665.00p 1,681.25p 1,650.00p 1,651.25p 9301849
25/07/2005 1,658.75p 1,671.25p 1,642.50p 1,668.75p 12809482
22/07/2005 1,652.50p 1,671.25p 1,641.25p 1,656.25p 16275802
21/07/2005 1,675.00p 1,690.00p 1,650.00p 1,660.00p 22970134
20/07/2005 1,685.00p 1,691.25p 1,665.00p 1,671.25p 19183264
19/07/2005 1,693.75p 1,698.75p 1,668.75p 1,675.00p 26927424
18/07/2005 1,700.00p 1,712.50p 1,683.75p 1,692.50p 16747056
15/07/2005 1,712.50p 1,716.25p 1,687.50p 1,700.00p 24305856
14/07/2005 1,725.00p 1,732.50p 1,701.25p 1,702.50p 23967292
13/07/2005 1,698.75p 1,717.50p 1,686.25p 1,717.50p 17228714
12/07/2005 1,720.00p 1,728.75p 1,692.50p 1,692.50p 9730774
11/07/2005 1,731.25p 1,736.25p 1,710.00p 1,720.00p 8989499
08/07/2005 1,718.75p 1,722.50p 1,702.50p 1,722.50p 11386406
07/07/2005 1,711.25p 1,716.25p 1,635.00p 1,706.25p 21631852
06/07/2005 1,706.25p 1,718.75p 1,696.25p 1,715.00p 12964526
05/07/2005 1,678.75p 1,702.50p 1,672.50p 1,696.25p 11203670
04/07/2005 1,695.00p 1,693.75p 1,670.00p 1,681.25p 7059956
01/07/2005 1,683.75p 1,710.00p 1,681.25p 1,691.25p 11467894
30/06/2005 1,677.50p 1,718.75p 1,677.50p 1,688.75p 26107666
29/06/2005 1,675.00p 1,692.50p 1,668.75p 1,685.00p 9966815
28/06/2005 1,666.25p 1,675.00p 1,652.50p 1,670.00p 12408146
27/06/2005 1,672.50p 1,681.25p 1,656.25p 1,658.75p 9536989
24/06/2005 1,682.50p 1,696.25p 1,673.75p 1,681.25p 8495972
23/06/2005 1,706.25p 1,706.25p 1,688.75p 1,696.25p 10009718
22/06/2005 1,711.25p 1,721.25p 1,700.00p 1,702.50p 11016838
21/06/2005 1,676.25p 1,710.00p 1,676.25p 1,700.00p 13973126
20/06/2005 1,672.50p 1,680.00p 1,653.75p 1,671.25p 9635826
17/06/2005 1,670.00p 1,710.00p 1,660.00p 1,670.00p 23406768
16/06/2005 1,665.00p 1,678.75p 1,660.00p 1,672.50p 9886162
15/06/2005 1,696.25p 1,697.50p 1,652.50p 1,663.75p 15038096
14/06/2005 1,700.00p 1,700.00p 1,680.00p 1,688.75p 10758848
13/06/2005 1,698.75p 1,700.00p 1,680.00p 1,695.00p 10838189
10/06/2005 1,720.00p 1,720.00p 1,686.25p 1,692.50p 14162390
09/06/2005 1,705.00p 1,718.75p 1,695.00p 1,718.75p 13479786
08/06/2005 1,711.25p 1,722.50p 1,702.50p 1,706.25p 6388478
07/06/2005 1,710.00p 1,726.25p 1,708.75p 1,721.25p 9572538
06/06/2005 1,710.00p 1,722.50p 1,698.75p 1,710.00p 11621972
03/06/2005 1,715.00p 1,725.00p 1,695.00p 1,703.75p 8038809
02/06/2005 1,717.50p 1,721.25p 1,703.75p 1,712.50p 7711338
01/06/2005 1,701.25p 1,721.25p 1,696.25p 1,718.75p 8133516
31/05/2005 1,702.50p 1,707.50p 1,687.50p 1,700.00p 14857722
27/05/2005 1,697.50p 1,705.00p 1,692.50p 1,705.00p 8648378
26/05/2005 1,700.00p 1,723.75p 1,688.75p 1,695.00p 12095157
25/05/2005 1,696.25p 1,705.00p 1,685.00p 1,695.00p 10771008
24/05/2005 1,678.75p 1,702.50p 1,680.00p 1,698.75p 11727210
23/05/2005 1,693.75p 1,691.25p 1,675.00p 1,681.25p 9694190
20/05/2005 1,688.75p 1,696.25p 1,677.50p 1,687.50p 15075352
19/05/2005 1,713.75p 1,712.50p 1,683.75p 1,690.00p 20792682
18/05/2005 1,695.00p 1,715.00p 1,687.50p 1,708.75p 13162454
17/05/2005 1,682.50p 1,696.25p 1,665.00p 1,687.50p 16626787
16/05/2005 1,660.00p 1,678.75p 1,646.25p 1,676.25p 8562625
13/05/2005 1,666.25p 1,681.25p 1,661.25p 1,671.25p 7907641
12/05/2005 1,663.75p 1,681.25p 1,660.00p 1,673.75p 11769152
11/05/2005 1,656.25p 1,668.75p 1,648.75p 1,660.00p 13183194
10/05/2005 1,681.25p 1,691.25p 1,657.50p 1,668.75p 17145258
09/05/2005 1,675.00p 1,683.75p 1,662.50p 1,681.25p 14569155
06/05/2005 1,665.00p 1,682.50p 1,657.50p 1,675.00p 10932910
05/05/2005 1,687.50p 1,693.75p 1,666.25p 1,668.75p 17374400
04/05/2005 1,678.75p 1,687.50p 1,666.25p 1,685.00p 20376590
03/05/2005 1,656.25p 1,686.25p 1,647.50p 1,675.00p 46358772
29/04/2005 1,636.25p 1,668.75p 1,637.50p 1,640.00p 31103776
28/04/2005 1,606.25p 1,663.75p 1,583.75p 1,650.00p 59834176
27/04/2005 1,536.25p 1,571.25p 1,532.50p 1,551.25p 14515253
26/04/2005 1,526.25p 1,541.25p 1,515.00p 1,540.00p 11449411
25/04/2005 1,526.25p 1,532.50p 1,521.25p 1,530.00p 5020030
22/04/2005 1,541.25p 1,542.50p 1,521.25p 1,528.75p 10022378
21/04/2005 1,543.75p 1,553.75p 1,525.00p 1,532.50p 19836882
20/04/2005 1,571.25p 1,571.25p 1,546.25p 1,547.50p 13993107
19/04/2005 1,575.00p 1,583.75p 1,557.50p 1,571.25p 13547130
18/04/2005 1,563.75p 1,582.50p 1,541.25p 1,557.50p 23002640
15/04/2005 1,583.75p 1,612.50p 1,575.00p 1,581.25p 31782444
14/04/2005 1,531.25p 1,568.75p 1,531.25p 1,566.25p 33366998
13/04/2005 1,537.50p 1,546.25p 1,522.50p 1,530.00p 9575061
12/04/2005 1,541.25p 1,548.75p 1,526.25p 1,531.25p 7985642
11/04/2005 1,530.00p 1,553.75p 1,526.25p 1,545.00p 24918356
08/04/2005 1,541.25p 1,545.00p 1,526.25p 1,536.25p 11915510
07/04/2005 1,537.50p 1,561.25p 1,508.75p 1,526.25p 18087304
06/04/2005 1,541.25p 1,547.50p 1,527.50p 1,540.00p 26200970
05/04/2005 1,508.75p 1,546.25p 1,496.25p 1,533.75p 24602052
04/04/2005 1,517.50p 1,518.75p 1,495.00p 1,501.25p 12861542
01/04/2005 1,516.25p 1,525.00p 1,508.75p 1,517.50p 32603948
31/03/2005 1,533.75p 1,533.75p 1,512.50p 1,516.25p 13868608
30/03/2005 1,517.50p 1,532.50p 1,515.00p 1,522.50p 30550596
29/03/2005 1,535.00p 1,535.00p 1,515.00p 1,525.00p 26561314
24/03/2005 1,545.00p 1,556.25p 1,532.50p 1,535.00p 25575548
23/03/2005 1,536.25p 1,562.50p 1,526.25p 1,542.50p 22941888
22/03/2005 1,541.25p 1,552.50p 1,537.50p 1,540.00p 21955108
21/03/2005 1,512.50p 1,543.75p 1,506.25p 1,540.00p 13174633
18/03/2005 1,550.00p 1,558.75p 1,520.00p 1,530.00p 31879558
17/03/2005 1,576.25p 1,580.00p 1,558.75p 1,558.75p 10872414
16/03/2005 1,588.75p 1,597.50p 1,567.50p 1,573.75p 15264170
15/03/2005 1,583.75p 1,606.25p 1,578.75p 1,596.25p 10617345
14/03/2005 1,570.00p 1,580.00p 1,553.75p 1,578.75p 15229125
11/03/2005 1,576.25p 1,585.00p 1,571.25p 1,576.25p 10252191

*Close Price adjusted for both dividends and splits