GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/05/2004 1,458.75p 1,485.00p 1,440.00p 1,446.25p 11883215
26/05/2004 1,452.50p 1,463.75p 1,438.75p 1,460.00p 11682334
25/05/2004 1,435.00p 1,451.25p 1,426.25p 1,446.25p 16282026
24/05/2004 1,443.75p 1,456.25p 1,438.75p 1,441.25p 19263734
21/05/2004 1,471.25p 1,480.00p 1,442.50p 1,451.25p 12876831
20/05/2004 1,487.50p 1,487.50p 1,467.50p 1,467.50p 11564470
19/05/2004 1,475.00p 1,496.25p 1,481.25p 1,491.25p 19580076
18/05/2004 1,465.00p 1,491.25p 1,450.00p 1,481.25p 36353304
17/05/2004 1,458.75p 1,472.50p 1,451.25p 1,461.25p 9823805
14/05/2004 1,458.75p 1,476.25p 1,451.25p 1,472.50p 14109957
13/05/2004 1,468.75p 1,471.25p 1,457.50p 1,460.00p 10101818
12/05/2004 1,467.50p 1,477.50p 1,451.25p 1,458.75p 13859322
11/05/2004 1,482.50p 1,485.00p 1,456.25p 1,477.50p 25862202
10/05/2004 1,475.00p 1,493.75p 1,472.50p 1,472.50p 20847216
07/05/2004 1,486.25p 1,500.00p 1,463.75p 1,493.75p 11869129
06/05/2004 1,502.50p 1,502.50p 1,480.00p 1,481.25p 13653846
05/05/2004 1,473.75p 1,502.50p 1,467.50p 1,501.25p 19803894
04/05/2004 1,462.50p 1,478.75p 1,411.25p 1,472.50p 19309258
30/04/2004 1,442.50p 1,493.75p 1,442.50p 1,458.75p 32161174
29/04/2004 1,402.50p 1,462.50p 1,395.00p 1,446.25p 27184140
28/04/2004 1,443.75p 1,472.50p 1,402.50p 1,405.00p 17179660
27/04/2004 1,438.75p 1,440.00p 1,417.50p 1,430.00p 14709734
26/04/2004 1,473.75p 1,473.75p 1,435.00p 1,440.00p 18399754
23/04/2004 1,477.50p 1,487.50p 1,362.50p 1,465.00p 24730208
22/04/2004 1,466.25p 1,481.25p 1,456.25p 1,478.75p 14186432
21/04/2004 1,433.75p 1,473.75p 1,433.75p 1,467.50p 25579100
20/04/2004 1,450.00p 1,453.75p 1,432.50p 1,443.75p 13737552
19/04/2004 1,456.25p 1,460.00p 1,432.50p 1,446.25p 27367052
16/04/2004 1,470.00p 1,487.50p 1,443.75p 1,455.00p 45155248
15/04/2004 1,391.25p 1,455.00p 1,370.00p 1,452.50p 42697172
14/04/2004 1,381.25p 1,398.75p 1,367.50p 1,392.50p 13980970
13/04/2004 1,387.50p 1,412.50p 1,368.75p 1,382.50p 12533091
08/04/2004 1,400.00p 1,416.25p 1,371.25p 1,385.00p 11387455
07/04/2004 1,362.50p 1,401.25p 1,362.50p 1,405.00p 24673900
06/04/2004 1,337.50p 1,373.75p 1,322.50p 1,368.75p 24081956
05/04/2004 1,336.25p 1,342.50p 1,327.50p 1,337.50p 15858707
02/04/2004 1,332.50p 1,367.50p 1,313.75p 1,333.75p 23190052
01/04/2004 1,333.75p 1,368.75p 1,326.25p 1,333.75p 14274573
31/03/2004 1,341.25p 1,350.00p 1,327.50p 1,335.00p 18956484
30/03/2004 1,350.00p 1,365.00p 1,337.50p 1,341.25p 9503620
29/03/2004 1,355.00p 1,368.75p 1,340.00p 1,346.25p 10921226
26/03/2004 1,348.75p 1,356.25p 1,333.75p 1,350.00p 15801277
25/03/2004 1,340.00p 1,355.00p 1,323.75p 1,343.75p 20104916
24/03/2004 1,328.75p 1,336.25p 1,312.50p 1,336.25p 24418282
23/03/2004 1,331.25p 1,403.75p 1,321.25p 1,325.00p 21534240
22/03/2004 1,327.50p 1,355.00p 1,326.25p 1,331.25p 24672072
19/03/2004 1,336.25p 1,368.75p 1,305.00p 1,342.50p 33930744
18/03/2004 1,342.50p 1,373.75p 1,327.50p 1,328.75p 19234552
17/03/2004 1,353.75p 1,357.50p 1,332.50p 1,342.50p 45944688
16/03/2004 1,367.50p 1,372.50p 1,352.50p 1,357.50p 17003220
15/03/2004 1,362.50p 1,382.50p 1,348.75p 1,365.00p 18486004
12/03/2004 1,347.50p 1,368.75p 1,322.50p 1,363.75p 23012592
11/03/2004 1,377.50p 1,383.75p 1,341.25p 1,350.00p 32342262
10/03/2004 1,377.50p 1,388.75p 1,375.00p 1,387.50p 43855560
09/03/2004 1,391.25p 1,395.00p 1,370.00p 1,380.00p 38076028
08/03/2004 1,415.00p 1,415.00p 1,396.25p 1,397.50p 11550587
05/03/2004 1,416.25p 1,417.50p 1,398.75p 1,406.25p 18754090
04/03/2004 1,411.25p 1,417.50p 1,398.75p 1,417.50p 15393082
03/03/2004 1,405.00p 1,408.75p 1,395.00p 1,402.50p 16421021
02/03/2004 1,410.00p 1,410.00p 1,396.25p 1,403.75p 16067562
01/03/2004 1,416.25p 1,416.25p 1,391.25p 1,396.25p 18795574
27/02/2004 1,408.75p 1,428.75p 1,401.25p 1,401.25p 21414426
26/02/2004 1,400.00p 1,417.50p 1,400.00p 1,410.00p 19168196
25/02/2004 1,406.25p 1,416.25p 1,392.50p 1,407.50p 21819092
24/02/2004 1,416.25p 1,422.50p 1,396.25p 1,407.50p 42986508
23/02/2004 1,418.75p 1,428.75p 1,408.75p 1,412.50p 14379277
20/02/2004 1,408.75p 1,431.25p 1,406.25p 1,406.25p 24838640
19/02/2004 1,383.75p 1,413.75p 1,382.50p 1,410.00p 35434312
18/02/2004 1,368.75p 1,382.50p 1,363.75p 1,377.50p 28452372
17/02/2004 1,366.25p 1,380.00p 1,352.50p 1,376.25p 53179544
16/02/2004 1,388.75p 1,396.25p 1,357.50p 1,368.75p 24455658
13/02/2004 1,401.25p 1,416.25p 1,373.75p 1,388.75p 51467160
12/02/2004 1,470.00p 1,480.00p 1,371.25p 1,412.50p 78371648
11/02/2004 1,486.25p 1,497.50p 1,461.25p 1,466.25p 23904308
10/02/2004 1,477.50p 1,490.00p 1,468.75p 1,490.00p 12768890
09/02/2004 1,500.00p 1,500.00p 1,473.75p 1,481.25p 14535155
06/02/2004 1,513.75p 1,513.75p 1,482.50p 1,492.50p 17030370
05/02/2004 1,510.00p 1,526.25p 1,503.75p 1,508.75p 21078662
04/02/2004 1,486.25p 1,517.50p 1,477.50p 1,510.00p 20129310
03/02/2004 1,472.50p 1,491.25p 1,456.25p 1,486.25p 17701326
02/02/2004 1,487.50p 1,487.50p 1,463.75p 1,470.00p 17046000
30/01/2004 1,487.50p 1,510.00p 1,473.75p 1,475.00p 23782304
29/01/2004 1,480.00p 1,492.50p 1,470.00p 1,485.00p 14488133
28/01/2004 1,496.25p 1,506.25p 1,487.50p 1,497.50p 17414160
27/01/2004 1,532.50p 1,535.00p 1,497.50p 1,500.00p 16605928
26/01/2004 1,500.00p 1,527.50p 1,486.25p 1,527.50p 19850914
23/01/2004 1,512.50p 1,515.00p 1,471.25p 1,500.00p 22373002
22/01/2004 1,550.00p 1,555.00p 1,506.25p 1,508.75p 23694480
21/01/2004 1,545.00p 1,560.00p 1,530.00p 1,541.25p 17065768
20/01/2004 1,530.00p 1,550.00p 1,530.00p 1,550.00p 17043508
19/01/2004 1,537.50p 1,558.75p 1,530.00p 1,536.25p 13032226
16/01/2004 1,507.50p 1,533.75p 1,505.00p 1,533.75p 19725044
15/01/2004 1,522.50p 1,528.75p 1,490.00p 1,503.75p 19806652
14/01/2004 1,520.00p 1,525.00p 1,505.00p 1,525.00p 21719492
13/01/2004 1,523.75p 1,537.50p 1,511.25p 1,513.75p 23081130
12/01/2004 1,523.75p 1,532.50p 1,511.25p 1,515.00p 18358594
09/01/2004 1,527.50p 1,532.50p 1,506.25p 1,527.50p 26906992
08/01/2004 1,552.50p 1,556.25p 1,523.75p 1,531.25p 19912662
07/01/2004 1,555.00p 1,573.75p 1,538.75p 1,541.25p 27143792
06/01/2004 1,601.25p 1,601.25p 1,568.75p 1,575.00p 20819944
05/01/2004 1,617.50p 1,622.50p 1,592.50p 1,601.25p 9141429
02/01/2004 1,601.25p 1,623.75p 1,601.25p 1,623.75p 5582090
31/12/2003 1,593.75p 1,611.25p 1,593.75p 1,600.00p 1859158
30/12/2003 1,588.75p 1,605.00p 1,582.50p 1,597.50p 5386523
29/12/2003 1,572.50p 1,588.75p 1,568.75p 1,587.50p 5083458
24/12/2003 1,576.25p 1,581.25p 1,568.75p 1,572.50p 1314641
23/12/2003 1,571.25p 1,577.50p 1,558.75p 1,575.00p 13574474
22/12/2003 1,565.00p 1,575.00p 1,558.75p 1,562.50p 8994966
19/12/2003 1,591.25p 1,593.75p 1,568.75p 1,568.75p 10364305
18/12/2003 1,588.75p 1,593.75p 1,577.50p 1,588.75p 10843020
17/12/2003 1,591.25p 1,595.00p 1,581.25p 1,588.75p 11358252
16/12/2003 1,577.50p 1,598.75p 1,576.25p 1,586.25p 12902361
15/12/2003 1,593.75p 1,598.75p 1,582.50p 1,587.50p 10091930
12/12/2003 1,582.50p 1,591.25p 1,560.00p 1,575.00p 13801669
11/12/2003 1,582.50p 1,586.25p 1,571.25p 1,578.75p 16941132
10/12/2003 1,600.00p 1,611.25p 1,572.50p 1,576.25p 17611446
09/12/2003 1,623.75p 1,630.00p 1,602.50p 1,603.75p 13553378
08/12/2003 1,591.25p 1,615.00p 1,591.25p 1,615.00p 10146092
05/12/2003 1,608.75p 1,617.50p 1,590.00p 1,600.00p 15668685
04/12/2003 1,637.50p 1,645.00p 1,607.50p 1,607.50p 22931980
03/12/2003 1,662.50p 1,686.25p 1,617.50p 1,638.75p 41976356
02/12/2003 1,660.00p 1,666.25p 1,642.50p 1,662.50p 21016864
01/12/2003 1,646.25p 1,666.25p 1,645.00p 1,660.00p 16197410
28/11/2003 1,670.00p 1,670.00p 1,635.00p 1,638.75p 10279522
27/11/2003 1,668.75p 1,671.25p 1,653.75p 1,666.25p 8005315
26/11/2003 1,691.25p 1,695.00p 1,657.50p 1,666.25p 18902656
25/11/2003 1,720.00p 1,731.25p 1,688.75p 1,693.75p 23914054
24/11/2003 1,706.25p 1,736.25p 1,702.50p 1,716.25p 12739277
21/11/2003 1,675.00p 1,713.75p 1,672.50p 1,708.75p 13954013
20/11/2003 1,702.50p 1,702.50p 1,652.50p 1,673.75p 10871160
19/11/2003 1,700.00p 1,712.50p 1,680.00p 1,683.75p 12297421
18/11/2003 1,737.50p 1,741.25p 1,702.50p 1,718.75p 14771213
17/11/2003 1,720.00p 1,731.25p 1,712.50p 1,718.75p 12546650
14/11/2003 1,710.00p 1,743.75p 1,708.75p 1,737.50p 25375844
13/11/2003 1,676.25p 1,710.00p 1,673.75p 1,696.25p 18803502
12/11/2003 1,633.75p 1,678.75p 1,633.75p 1,660.00p 22437580
11/11/2003 1,603.75p 1,645.00p 1,587.50p 1,633.75p 11182431
10/11/2003 1,615.00p 1,632.50p 1,607.50p 1,613.75p 7341002
07/11/2003 1,600.00p 1,633.75p 1,597.50p 1,633.75p 14363770
06/11/2003 1,595.00p 1,615.00p 1,587.50p 1,607.50p 9165072
05/11/2003 1,568.75p 1,602.50p 1,568.75p 1,593.75p 9662298
04/11/2003 1,576.25p 1,592.50p 1,576.25p 1,581.25p 8620955
03/11/2003 1,581.25p 1,603.75p 1,572.50p 1,595.00p 8991890
31/10/2003 1,585.00p 1,585.00p 1,558.75p 1,577.50p 8310682
30/10/2003 1,562.50p 1,598.75p 1,561.25p 1,586.25p 9257394
29/10/2003 1,591.25p 1,592.50p 1,561.25p 1,565.00p 9244252
28/10/2003 1,600.00p 1,601.25p 1,576.25p 1,585.00p 8373735
27/10/2003 1,566.25p 1,597.50p 1,566.25p 1,593.75p 12874909
24/10/2003 1,551.25p 1,580.00p 1,551.25p 1,565.00p 8734667
23/10/2003 1,563.75p 1,585.00p 1,542.50p 1,562.50p 20899382
22/10/2003 1,620.00p 1,630.00p 1,567.50p 1,580.00p 20856846
21/10/2003 1,613.75p 1,628.75p 1,606.25p 1,617.50p 18784476
20/10/2003 1,590.00p 1,611.25p 1,590.00p 1,602.50p 11259883
17/10/2003 1,596.25p 1,611.25p 1,591.25p 1,602.50p 14314854
16/10/2003 1,608.75p 1,618.75p 1,582.50p 1,596.25p 16297565
15/10/2003 1,627.50p 1,631.25p 1,612.50p 1,612.50p 24115276
14/10/2003 1,625.00p 1,631.25p 1,608.75p 1,622.50p 11865221
13/10/2003 1,606.25p 1,630.00p 1,605.00p 1,622.50p 9674582
10/10/2003 1,620.00p 1,623.75p 1,597.50p 1,607.50p 9774894
09/10/2003 1,598.75p 1,626.25p 1,581.25p 1,626.25p 9432232
08/10/2003 1,597.50p 1,626.25p 1,591.25p 1,595.00p 11126476
07/10/2003 1,615.00p 1,615.00p 1,585.00p 1,593.75p 8512586
06/10/2003 1,617.50p 1,627.50p 1,601.25p 1,602.50p 11473370
03/10/2003 1,601.25p 1,633.75p 1,596.25p 1,622.50p 17654560
02/10/2003 1,576.25p 1,597.50p 1,570.00p 1,597.50p 14155909
01/10/2003 1,571.25p 1,580.00p 1,547.50p 1,572.50p 18396508
30/09/2003 1,596.25p 1,602.50p 1,556.25p 1,561.25p 13640771
29/09/2003 1,590.00p 1,610.00p 1,580.00p 1,593.75p 11939515
26/09/2003 1,587.50p 1,598.75p 1,566.25p 1,581.25p 10350080
25/09/2003 1,580.00p 1,605.00p 1,572.50p 1,591.25p 12322985
24/09/2003 1,611.25p 1,616.25p 1,592.50p 1,595.00p 14051379
23/09/2003 1,595.00p 1,618.75p 1,577.50p 1,605.00p 24747020
22/09/2003 1,575.00p 1,581.25p 1,558.75p 1,577.50p 16137274
19/09/2003 1,628.75p 1,633.75p 1,576.25p 1,583.75p 16535926
18/09/2003 1,621.25p 1,633.75p 1,615.00p 1,632.50p 10727369
17/09/2003 1,623.75p 1,626.25p 1,612.50p 1,617.50p 11297316
16/09/2003 1,592.50p 1,615.00p 1,582.50p 1,613.75p 11325664
15/09/2003 1,600.00p 1,606.25p 1,581.25p 1,585.00p 9344814
12/09/2003 1,617.50p 1,617.50p 1,583.75p 1,591.25p 11741084
11/09/2003 1,612.50p 1,631.25p 1,602.50p 1,610.00p 11612126
10/09/2003 1,590.00p 1,635.00p 1,578.75p 1,623.75p 28620596
09/09/2003 1,565.00p 1,593.75p 1,563.75p 1,588.75p 19986182
08/09/2003 1,585.00p 1,595.00p 1,567.50p 1,593.75p 12709603
05/09/2003 1,576.25p 1,597.50p 1,567.50p 1,593.75p 13696336
04/09/2003 1,560.00p 1,586.25p 1,547.50p 1,583.75p 18867056
03/09/2003 1,545.00p 1,562.50p 1,537.50p 1,561.25p 15456272
02/09/2003 1,548.75p 1,553.75p 1,522.50p 1,526.25p 10775165
01/09/2003 1,518.75p 1,555.00p 1,515.00p 1,545.00p 9369602
29/08/2003 1,548.75p 1,548.75p 1,508.75p 1,508.75p 15290416
28/08/2003 1,547.50p 1,558.75p 1,522.50p 1,530.00p 14088966
27/08/2003 1,537.50p 1,555.00p 1,531.25p 1,547.50p 17583764
26/08/2003 1,512.50p 1,535.00p 1,512.50p 1,528.75p 8165263
22/08/2003 1,525.00p 1,545.00p 1,517.50p 1,520.00p 7610834
21/08/2003 1,545.00p 1,558.75p 1,516.25p 1,518.75p 14318435
20/08/2003 1,566.25p 1,566.25p 1,532.50p 1,547.50p 11070131
19/08/2003 1,580.00p 1,588.75p 1,548.75p 1,550.00p 28595626
18/08/2003 1,548.75p 1,567.50p 1,543.75p 1,567.50p 8163626
15/08/2003 1,535.00p 1,556.25p 1,533.75p 1,548.75p 6072498
14/08/2003 1,535.00p 1,558.75p 1,522.50p 1,542.50p 12566888
13/08/2003 1,528.75p 1,543.75p 1,522.50p 1,525.00p 10109866

*Close Price adjusted for both dividends and splits