GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/05/2015 1,793.75p 1,821.49p 1,783.75p 1,803.13p 6684542
18/05/2015 1,773.13p 1,797.50p 1,766.56p 1,790.00p 9145950
15/05/2015 1,795.00p 1,811.25p 1,764.37p 1,773.13p 8537064
14/05/2015 1,778.13p 1,790.00p 1,745.00p 1,788.13p 8111811
13/05/2015 1,816.25p 1,824.37p 1,806.65p 1,813.13p 5621333
12/05/2015 1,837.50p 1,841.87p 1,791.88p 1,806.88p 10535900
11/05/2015 1,840.63p 1,864.47p 1,828.75p 1,846.88p 7475522
08/05/2015 1,836.87p 1,855.62p 1,824.37p 1,848.13p 9937343
07/05/2015 1,876.25p 1,907.88p 1,808.75p 1,808.75p 17856308
06/05/2015 1,875.00p 1,930.62p 1,825.00p 1,893.12p 14980278
05/05/2015 1,909.38p 1,935.62p 1,874.37p 1,875.63p 10627234
01/05/2015 1,878.13p 1,895.31p 1,862.83p 1,889.37p 5613462
30/04/2015 1,891.88p 1,896.88p 1,875.63p 1,893.12p 7059709
29/04/2015 1,923.75p 1,970.36p 1,889.37p 1,891.88p 6857074
28/04/2015 1,934.38p 1,940.00p 1,897.50p 1,922.50p 11085939
27/04/2015 1,921.88p 1,964.37p 1,900.00p 1,952.50p 9243809
24/04/2015 1,915.63p 1,923.75p 1,895.62p 1,918.12p 5534374
23/04/2015 1,931.88p 1,941.25p 1,903.44p 1,913.13p 7523910
22/04/2015 1,966.25p 1,974.37p 1,921.88p 1,935.62p 9420833
21/04/2015 1,985.63p 1,999.37p 1,963.75p 1,968.75p 5889138
20/04/2015 1,973.75p 1,990.63p 1,966.87p 1,976.25p 5070912
17/04/2015 1,982.50p 2,005.00p 1,961.87p 1,969.38p 8103903
16/04/2015 2,025.00p 2,025.00p 1,981.25p 1,995.00p 7403776
15/04/2015 2,048.13p 2,048.13p 2,015.63p 2,016.88p 6595590
14/04/2015 2,035.63p 2,054.37p 2,031.56p 2,035.63p 6299177
13/04/2015 2,050.00p 2,055.00p 2,029.69p 2,042.50p 4678481
10/04/2015 2,026.87p 2,056.25p 2,022.50p 2,052.50p 7906222
09/04/2015 2,001.25p 2,016.25p 2,000.00p 2,014.37p 4744712
08/04/2015 1,993.75p 2,005.62p 1,984.38p 1,988.75p 4916441
07/04/2015 1,971.88p 1,992.81p 1,960.47p 1,988.75p 4841540
02/04/2015 1,963.75p 1,972.50p 1,950.63p 1,961.87p 4277477
01/04/2015 1,940.00p 1,980.78p 1,866.61p 1,956.88p 7836661
31/03/2015 1,992.50p 1,992.50p 1,932.50p 1,932.50p 9178119
30/03/2015 1,986.25p 1,998.12p 1,969.51p 1,980.62p 5135968
27/03/2015 1,962.50p 1,980.40p 1,944.22p 1,961.87p 5184216
26/03/2015 1,980.62p 1,996.88p 1,965.63p 1,968.75p 6555547
25/03/2015 2,007.50p 2,011.25p 1,990.81p 1,994.38p 5006645
24/03/2015 2,021.25p 2,028.13p 2,010.00p 2,010.00p 7182907
23/03/2015 2,042.50p 2,045.78p 2,008.75p 2,019.38p 6672895
20/03/2015 2,047.50p 2,050.00p 2,027.44p 2,043.75p 18363768
19/03/2015 2,038.75p 2,046.88p 2,018.12p 2,037.50p 8615785
18/03/2015 1,996.25p 2,031.25p 1,987.50p 2,029.38p 7297106
17/03/2015 1,981.25p 1,993.12p 1,968.75p 1,989.37p 5928514
16/03/2015 1,961.87p 1,981.88p 1,946.25p 1,971.25p 6619640
13/03/2015 1,940.63p 1,955.00p 1,921.25p 1,950.00p 6389533
12/03/2015 1,908.75p 1,942.66p 1,906.25p 1,935.62p 7295854
11/03/2015 1,917.50p 1,921.25p 1,891.25p 1,898.75p 6207183
10/03/2015 1,951.25p 1,951.25p 1,903.13p 1,904.37p 6372027
09/03/2015 1,946.88p 1,946.99p 1,919.51p 1,945.00p 4439390
06/03/2015 1,952.50p 1,965.00p 1,946.56p 1,950.00p 3865314
05/03/2015 1,958.12p 1,971.88p 1,955.33p 1,963.75p 4463988
04/03/2015 1,936.87p 1,958.75p 1,930.94p 1,957.50p 5064586
03/03/2015 1,951.25p 1,968.12p 1,938.75p 1,938.75p 5632878
02/03/2015 1,922.50p 1,945.94p 1,913.75p 1,942.50p 5049257
27/02/2015 1,943.75p 1,943.75p 1,922.50p 1,926.87p 6972664
26/02/2015 1,927.50p 1,946.25p 1,926.87p 1,942.50p 4768726
25/02/2015 1,926.25p 1,938.03p 1,917.50p 1,931.88p 4466158
24/02/2015 1,916.88p 1,933.12p 1,912.50p 1,933.12p 5192776
23/02/2015 1,909.38p 1,920.00p 1,902.50p 1,918.75p 4699094
20/02/2015 1,914.37p 1,938.75p 1,903.28p 1,912.50p 5565528
19/02/2015 1,915.63p 1,940.63p 1,906.88p 1,908.13p 5495014
18/02/2015 1,953.13p 1,953.13p 1,932.50p 1,944.38p 7507868
17/02/2015 1,920.00p 1,937.50p 1,907.50p 1,934.38p 8847570
16/02/2015 1,935.62p 1,943.44p 1,923.13p 1,927.50p 4406536
13/02/2015 1,910.63p 1,945.62p 1,900.00p 1,941.25p 12883229
12/02/2015 1,890.63p 1,905.62p 1,850.63p 1,856.88p 8924959
11/02/2015 1,898.13p 1,905.31p 1,881.25p 1,892.50p 5218570
10/02/2015 1,900.63p 1,901.87p 1,875.00p 1,899.37p 8051934
09/02/2015 1,893.12p 1,910.63p 1,879.91p 1,907.50p 6785443
06/02/2015 1,877.50p 1,921.60p 1,869.38p 1,896.88p 9280527
05/02/2015 1,835.63p 1,891.25p 1,831.25p 1,875.63p 9268400
04/02/2015 1,821.25p 1,885.00p 1,814.38p 1,845.00p 13565787
03/02/2015 1,813.13p 1,849.81p 1,810.94p 1,816.25p 9715702
02/02/2015 1,836.25p 1,845.63p 1,811.25p 1,825.63p 6389294
30/01/2015 1,862.50p 1,866.25p 1,833.75p 1,833.75p 8994174
29/01/2015 1,860.63p 1,875.85p 1,850.00p 1,865.63p 5562584
28/01/2015 1,874.37p 1,875.00p 1,850.78p 1,870.62p 5731024
27/01/2015 1,870.00p 1,884.38p 1,843.91p 1,855.00p 7008236
26/01/2015 1,860.00p 1,881.88p 1,857.50p 1,873.12p 5287294
23/01/2015 1,861.87p 1,875.63p 1,851.25p 1,875.00p 8469019
22/01/2015 1,856.25p 1,869.38p 1,833.75p 1,860.63p 10507637
21/01/2015 1,812.50p 1,832.50p 1,803.91p 1,831.88p 7690754
20/01/2015 1,809.38p 1,819.06p 1,793.12p 1,802.50p 6739726
19/01/2015 1,788.13p 1,810.00p 1,783.13p 1,798.75p 3816044
16/01/2015 1,757.50p 1,793.12p 1,741.88p 1,788.75p 8534766
15/01/2015 1,750.00p 1,767.50p 1,701.25p 1,766.25p 11156218
14/01/2015 1,761.25p 1,777.50p 1,720.00p 1,744.38p 6384366
13/01/2015 1,758.75p 1,790.00p 1,757.50p 1,778.75p 4884881
12/01/2015 1,770.00p 1,776.25p 1,743.21p 1,765.63p 5128360
09/01/2015 1,786.25p 1,792.88p 1,751.25p 1,761.87p 6293442
08/01/2015 1,748.75p 1,787.50p 1,744.38p 1,784.38p 10544770
07/01/2015 1,712.50p 1,732.50p 1,669.43p 1,723.75p 7276598
06/01/2015 1,715.63p 1,726.87p 1,687.50p 1,696.25p 8949457
05/01/2015 1,713.13p 1,730.00p 1,693.12p 1,711.87p 8948021
02/01/2015 1,735.00p 1,741.25p 1,712.50p 1,728.75p 3529452
31/12/2014 1,725.63p 1,738.75p 1,715.63p 1,720.00p 1384006
30/12/2014 1,735.00p 1,748.75p 1,716.87p 1,724.37p 5208886
29/12/2014 1,762.50p 1,773.13p 1,741.25p 1,747.50p 3489878
24/12/2014 1,721.25p 1,736.87p 1,703.13p 1,731.25p 1841045
23/12/2014 1,746.25p 1,773.75p 1,723.28p 1,731.25p 4375317
22/12/2014 1,736.87p 1,760.62p 1,731.25p 1,737.50p 6292401
19/12/2014 1,735.63p 1,744.38p 1,702.50p 1,740.00p 13120341
18/12/2014 1,692.50p 1,726.01p 1,669.38p 1,723.13p 10473381
17/12/2014 1,668.75p 1,692.81p 1,655.00p 1,683.75p 7564694
16/12/2014 1,665.00p 1,686.25p 1,643.75p 1,685.00p 10177261
15/12/2014 1,687.50p 1,711.87p 1,658.75p 1,658.75p 9851468
12/12/2014 1,729.38p 1,737.71p 1,704.38p 1,705.62p 11890365
11/12/2014 1,739.37p 1,753.13p 1,725.63p 1,741.25p 8354161
10/12/2014 1,742.50p 1,753.53p 1,712.50p 1,732.50p 9776790
09/12/2014 1,805.62p 1,818.12p 1,760.31p 1,761.25p 9082202
08/12/2014 1,841.25p 1,846.88p 1,823.75p 1,825.00p 4225593
05/12/2014 1,839.37p 1,841.25p 1,823.75p 1,838.13p 5247142
04/12/2014 1,861.87p 1,861.87p 1,823.75p 1,826.25p 11669075
03/12/2014 1,875.63p 1,890.00p 1,853.75p 1,861.87p 10676806
02/12/2014 1,865.00p 1,877.50p 1,861.72p 1,877.50p 5025888
01/12/2014 1,853.75p 1,866.88p 1,811.09p 1,863.13p 6006385
28/11/2014 1,852.50p 1,862.50p 1,839.37p 1,856.25p 6380949
27/11/2014 1,833.75p 1,851.87p 1,829.06p 1,848.13p 3884292
26/11/2014 1,838.13p 1,848.13p 1,830.62p 1,830.62p 5069781
25/11/2014 1,838.75p 1,851.87p 1,828.75p 1,836.87p 6646845
24/11/2014 1,847.50p 1,852.50p 1,831.88p 1,837.50p 4849426
21/11/2014 1,852.50p 1,862.50p 1,836.25p 1,851.87p 7418615
20/11/2014 1,838.13p 1,850.63p 1,833.75p 1,846.25p 6271832
19/11/2014 1,850.00p 1,851.87p 1,831.25p 1,838.75p 5754194
18/11/2014 1,832.50p 1,846.38p 1,826.25p 1,844.38p 4425340
17/11/2014 1,822.50p 1,837.67p 1,814.53p 1,829.38p 4384614
14/11/2014 1,825.00p 1,832.03p 1,821.25p 1,826.87p 6035192
13/11/2014 1,806.25p 1,823.04p 1,799.37p 1,817.50p 5698870
12/11/2014 1,805.00p 1,824.37p 1,796.25p 1,803.75p 4578366
11/11/2014 1,783.75p 1,806.95p 1,777.97p 1,800.00p 6609987
10/11/2014 1,768.12p 1,784.88p 1,760.31p 1,779.37p 3856430
07/11/2014 1,772.50p 1,797.50p 1,757.75p 1,771.25p 5867460
06/11/2014 1,768.75p 1,783.75p 1,748.44p 1,766.88p 5600273
05/11/2014 1,780.62p 1,798.13p 1,770.09p 1,795.00p 5335424
04/11/2014 1,773.13p 1,777.50p 1,745.49p 1,770.00p 7559264
03/11/2014 1,767.50p 1,781.08p 1,762.03p 1,767.50p 5747423
31/10/2014 1,765.63p 1,778.13p 1,759.38p 1,771.88p 8222039
30/10/2014 1,750.00p 1,753.75p 1,729.38p 1,747.50p 7190438
29/10/2014 1,743.12p 1,748.75p 1,730.00p 1,748.12p 5246530
28/10/2014 1,758.75p 1,759.06p 1,710.43p 1,733.12p 8025707
27/10/2014 1,786.87p 1,786.87p 1,710.86p 1,748.75p 7804195
24/10/2014 1,765.63p 1,781.88p 1,753.13p 1,769.38p 8110293
23/10/2014 1,746.25p 1,771.41p 1,716.87p 1,765.00p 11132401
22/10/2014 1,683.75p 1,765.00p 1,633.12p 1,721.25p 16170048
21/10/2014 1,670.00p 1,677.50p 1,655.00p 1,677.50p 10151425
20/10/2014 1,690.00p 1,697.88p 1,661.87p 1,673.75p 7865754
17/10/2014 1,663.13p 1,696.56p 1,635.76p 1,693.12p 11559128
16/10/2014 1,687.50p 1,696.88p 1,620.62p 1,655.00p 14744552
15/10/2014 1,713.75p 1,715.63p 1,652.82p 1,663.75p 12821632
14/10/2014 1,704.38p 1,725.63p 1,686.87p 1,713.75p 6957912
13/10/2014 1,706.25p 1,722.22p 1,698.75p 1,712.50p 6939552
10/10/2014 1,731.25p 1,746.88p 1,692.77p 1,718.75p 8235783
09/10/2014 1,766.88p 1,774.45p 1,736.25p 1,743.75p 9373275
08/10/2014 1,757.50p 1,766.25p 1,733.12p 1,750.00p 8724634
07/10/2014 1,781.25p 1,793.52p 1,748.50p 1,758.75p 7428624
06/10/2014 1,786.87p 1,816.81p 1,761.59p 1,792.50p 9005810
03/10/2014 1,761.87p 1,782.50p 1,743.49p 1,781.88p 7666359
02/10/2014 1,767.50p 1,777.51p 1,747.37p 1,754.38p 8849702
01/10/2014 1,768.75p 1,774.24p 1,728.10p 1,767.50p 9471634
30/09/2014 1,781.25p 1,782.96p 1,765.63p 1,766.25p 7306530
29/09/2014 1,792.50p 1,799.11p 1,731.63p 1,775.63p 6410154
26/09/2014 1,789.37p 1,795.62p 1,783.13p 1,790.63p 4531658
25/09/2014 1,788.75p 1,803.13p 1,746.89p 1,785.63p 8800865
24/09/2014 1,780.00p 1,786.87p 1,748.12p 1,785.63p 10135506
23/09/2014 1,803.13p 1,803.75p 1,766.88p 1,777.50p 7107102
22/09/2014 1,821.88p 1,830.62p 1,803.84p 1,804.38p 6110983
19/09/2014 1,811.87p 1,820.00p 1,791.25p 1,811.25p 15353395
18/09/2014 1,791.88p 1,807.86p 1,788.53p 1,795.62p 5024832
17/09/2014 1,806.88p 1,806.88p 1,787.50p 1,792.50p 5737176
16/09/2014 1,792.50p 1,802.50p 1,780.19p 1,801.25p 5478833
15/09/2014 1,787.50p 1,798.75p 1,750.35p 1,790.00p 6156236
12/09/2014 1,800.00p 1,807.35p 1,790.63p 1,801.25p 5318730
11/09/2014 1,813.75p 1,829.61p 1,769.38p 1,787.50p 7954082
10/09/2014 1,799.37p 1,813.94p 1,788.13p 1,806.88p 4857919
09/09/2014 1,800.00p 1,801.87p 1,784.38p 1,797.50p 7354131
08/09/2014 1,813.13p 1,814.38p 1,765.85p 1,790.63p 11889095
05/09/2014 1,829.38p 1,835.87p 1,806.02p 1,809.38p 6254217
04/09/2014 1,839.37p 1,846.53p 1,821.81p 1,827.50p 6484239
03/09/2014 1,818.75p 1,840.00p 1,812.50p 1,833.75p 4745387
02/09/2014 1,823.13p 1,828.94p 1,814.38p 1,818.12p 4874960
01/09/2014 1,837.50p 1,844.62p 1,818.75p 1,825.00p 4531489
29/08/2014 1,828.75p 1,849.34p 1,828.75p 1,843.12p 5978600
28/08/2014 1,833.75p 1,838.75p 1,826.34p 1,828.75p 6155442
27/08/2014 1,810.62p 1,830.62p 1,800.68p 1,828.75p 7238060
26/08/2014 1,805.00p 1,822.60p 1,792.50p 1,809.38p 5326506
22/08/2014 1,787.50p 1,787.50p 1,662.50p 1,786.87p 4297607
21/08/2014 1,781.25p 1,804.26p 1,776.25p 1,793.12p 5674622
20/08/2014 1,767.50p 1,800.63p 1,762.50p 1,771.88p 4476909
19/08/2014 1,764.37p 1,778.75p 1,740.47p 1,765.63p 4900250
18/08/2014 1,747.50p 1,767.96p 1,746.88p 1,761.87p 3628290
15/08/2014 1,752.50p 1,762.58p 1,740.00p 1,740.00p 4935374
14/08/2014 1,741.25p 1,748.12p 1,736.25p 1,743.75p 5783358
13/08/2014 1,722.50p 1,740.90p 1,715.17p 1,736.25p 5097054
12/08/2014 1,728.75p 1,730.00p 1,714.37p 1,721.88p 5031885
11/08/2014 1,731.88p 1,736.96p 1,715.00p 1,721.88p 6442670
08/08/2014 1,718.75p 1,740.63p 1,706.25p 1,725.00p 8574647
07/08/2014 1,765.00p 1,781.88p 1,717.50p 1,721.25p 10827958
06/08/2014 1,778.75p 1,806.88p 1,757.50p 1,770.00p 9546134
05/08/2014 1,794.38p 1,816.25p 1,787.50p 1,806.88p 6808846
04/08/2014 1,773.75p 1,810.62p 1,770.62p 1,787.50p 7859962

*Close Price adjusted for both dividends and splits