GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2011 1,604.38p 1,621.88p 1,600.63p 1,619.38p 5716037
02/06/2011 1,626.25p 1,629.38p 1,601.87p 1,601.87p 7680119
01/06/2011 1,650.63p 1,655.62p 1,628.75p 1,633.75p 6514084
31/05/2011 1,630.62p 1,655.62p 1,630.62p 1,650.00p 8865343
27/05/2011 1,653.75p 1,658.13p 1,632.50p 1,646.25p 6524204
26/05/2011 1,649.37p 1,655.29p 1,641.88p 1,645.00p 5438389
25/05/2011 1,641.25p 1,690.31p 1,640.00p 1,650.00p 6686530
24/05/2011 1,644.38p 1,656.25p 1,638.75p 1,649.37p 6813833
23/05/2011 1,651.25p 1,652.85p 1,638.75p 1,643.12p 6535307
20/05/2011 1,673.75p 1,673.75p 1,656.25p 1,665.63p 5180848
19/05/2011 1,653.13p 1,673.75p 1,645.00p 1,670.62p 6550583
18/05/2011 1,651.25p 1,655.00p 1,643.06p 1,650.63p 6120870
17/05/2011 1,676.87p 1,679.38p 1,642.50p 1,642.50p 10727479
16/05/2011 1,681.25p 1,685.21p 1,665.00p 1,685.00p 6228358
13/05/2011 1,670.00p 1,701.25p 1,661.87p 1,685.62p 9926958
12/05/2011 1,630.62p 1,663.75p 1,626.88p 1,663.75p 8330794
11/05/2011 1,626.25p 1,640.00p 1,618.12p 1,636.87p 9072278
10/05/2011 1,630.62p 1,638.75p 1,624.96p 1,627.50p 10710133
09/05/2011 1,637.50p 1,646.25p 1,626.88p 1,629.38p 5012569
06/05/2011 1,633.12p 1,645.62p 1,624.37p 1,645.00p 10063534
05/05/2011 1,637.50p 1,656.25p 1,623.12p 1,637.50p 10630905
04/05/2011 1,643.75p 1,653.46p 1,625.63p 1,633.12p 11527465
03/05/2011 1,625.00p 1,650.63p 1,618.38p 1,645.00p 9650946
28/04/2011 1,612.50p 1,647.50p 1,610.59p 1,631.88p 13487290
27/04/2011 1,577.50p 1,609.38p 1,570.00p 1,608.12p 8817806
26/04/2011 1,565.00p 1,575.78p 1,554.38p 1,575.62p 5822070
21/04/2011 1,584.38p 1,587.50p 1,560.62p 1,561.25p 5158698
20/04/2011 1,561.87p 1,583.75p 1,561.87p 1,581.25p 4504853
19/04/2011 1,554.38p 1,561.87p 1,545.00p 1,550.62p 3881966
18/04/2011 1,572.50p 1,577.58p 1,548.13p 1,551.25p 5460798
15/04/2011 1,555.62p 1,579.79p 1,553.75p 1,573.12p 7379569
14/04/2011 1,553.75p 1,560.65p 1,543.75p 1,551.25p 5254376
13/04/2011 1,548.75p 1,563.75p 1,543.67p 1,557.50p 6154066
12/04/2011 1,530.62p 1,546.25p 1,526.25p 1,542.50p 5994369
11/04/2011 1,528.75p 1,540.00p 1,520.63p 1,531.25p 4272952
08/04/2011 1,525.00p 1,536.88p 1,521.25p 1,525.00p 5884664
07/04/2011 1,520.00p 1,530.78p 1,517.50p 1,520.63p 5148314
06/04/2011 1,521.25p 1,526.25p 1,513.75p 1,516.25p 4506295
05/04/2011 1,523.75p 1,532.92p 1,515.00p 1,521.88p 6933522
04/04/2011 1,496.25p 1,531.25p 1,495.00p 1,521.88p 10469042
01/04/2011 1,494.37p 1,511.88p 1,483.12p 1,500.63p 6549090
31/03/2011 1,493.75p 1,503.91p 1,485.63p 1,486.88p 8364874
30/03/2011 1,486.88p 1,498.27p 1,482.53p 1,493.75p 3759858
29/03/2011 1,478.75p 1,480.63p 1,469.38p 1,480.00p 4938409
28/03/2011 1,471.87p 1,482.85p 1,468.75p 1,475.63p 4590162
25/03/2011 1,458.75p 1,473.46p 1,453.75p 1,467.50p 6441474
24/03/2011 1,435.62p 1,453.13p 1,435.00p 1,450.00p 3971678
23/03/2011 1,435.00p 1,452.50p 1,435.00p 1,441.87p 4577234
22/03/2011 1,444.38p 1,454.67p 1,438.13p 1,441.25p 4866226
21/03/2011 1,430.62p 1,448.03p 1,423.13p 1,442.50p 6602814
18/03/2011 1,442.50p 1,447.50p 1,427.29p 1,427.50p 19923628
17/03/2011 1,430.62p 1,446.25p 1,409.37p 1,446.25p 9740757
16/03/2011 1,447.50p 1,455.63p 1,420.00p 1,423.13p 10874911
15/03/2011 1,464.38p 1,471.25p 1,440.00p 1,450.00p 10671846
14/03/2011 1,487.50p 1,497.50p 1,481.87p 1,483.12p 7111047
11/03/2011 1,478.75p 1,498.12p 1,476.87p 1,493.75p 8372240
10/03/2011 1,493.75p 1,504.37p 1,478.13p 1,484.38p 11478702
09/03/2011 1,480.63p 1,493.75p 1,475.00p 1,480.00p 6629008
08/03/2011 1,466.25p 1,476.87p 1,460.00p 1,473.75p 5305062
07/03/2011 1,464.38p 1,488.12p 1,457.50p 1,466.25p 5784501
04/03/2011 1,466.87p 1,486.88p 1,463.12p 1,464.38p 6724229
03/03/2011 1,450.00p 1,461.56p 1,443.13p 1,457.50p 5358494
02/03/2011 1,458.13p 1,462.45p 1,448.75p 1,448.75p 5914664
01/03/2011 1,475.00p 1,485.00p 1,462.43p 1,465.00p 5858254
28/02/2011 1,475.00p 1,486.25p 1,468.12p 1,476.25p 7059518
25/02/2011 1,480.63p 1,483.75p 1,463.75p 1,475.00p 3093134
24/02/2011 1,461.87p 1,473.75p 1,452.50p 1,472.50p 5765299
23/02/2011 1,470.00p 1,477.38p 1,460.00p 1,475.00p 4238186
22/02/2011 1,494.37p 1,495.63p 1,468.75p 1,470.00p 4583612
21/02/2011 1,501.25p 1,518.13p 1,494.37p 1,494.37p 4523682
18/02/2011 1,481.25p 1,508.12p 1,468.12p 1,500.00p 4796512
17/02/2011 1,476.25p 1,481.87p 1,461.87p 1,481.87p 4747247
16/02/2011 1,473.75p 1,483.12p 1,466.25p 1,475.00p 4277736
15/02/2011 1,477.50p 1,481.87p 1,458.13p 1,468.12p 6213481
14/02/2011 1,468.75p 1,478.13p 1,458.75p 1,468.68p 3560738
11/02/2011 1,466.25p 1,476.87p 1,460.63p 1,470.00p 5769111
10/02/2011 1,475.00p 1,486.25p 1,454.38p 1,463.12p 6864258
09/02/2011 1,484.38p 1,487.50p 1,461.25p 1,467.50p 7517485
08/02/2011 1,498.75p 1,501.57p 1,484.06p 1,498.75p 8600117
07/02/2011 1,469.38p 1,493.75p 1,463.75p 1,486.25p 8119706
04/02/2011 1,475.00p 1,475.63p 1,456.25p 1,463.75p 5838214
03/02/2011 1,417.50p 1,468.31p 1,407.50p 1,460.00p 15831733
02/02/2011 1,438.13p 1,442.32p 1,409.37p 1,409.37p 9352069
01/02/2011 1,413.75p 1,433.93p 1,403.75p 1,433.13p 8493545
31/01/2011 1,426.25p 1,432.50p 1,410.00p 1,410.62p 7946515
28/01/2011 1,459.38p 1,460.00p 1,416.87p 1,429.38p 11314490
27/01/2011 1,468.75p 1,472.50p 1,458.13p 1,466.25p 5694606
26/01/2011 1,462.50p 1,481.25p 1,456.87p 1,470.63p 7011618
25/01/2011 1,473.75p 1,475.63p 1,453.13p 1,459.38p 6892886
24/01/2011 1,452.50p 1,477.20p 1,445.00p 1,474.38p 6644185
21/01/2011 1,446.88p 1,454.79p 1,438.13p 1,445.00p 9198057
20/01/2011 1,481.25p 1,485.63p 1,438.13p 1,439.38p 11587925
19/01/2011 1,479.37p 1,501.25p 1,478.13p 1,488.75p 11408981
18/01/2011 1,489.38p 1,500.00p 1,456.25p 1,476.87p 17134892
17/01/2011 1,534.37p 1,551.88p 1,497.06p 1,506.25p 11519202
14/01/2011 1,535.00p 1,540.00p 1,521.44p 1,531.25p 5371319
13/01/2011 1,541.25p 1,545.00p 1,523.13p 1,531.88p 4548731
12/01/2011 1,537.50p 1,548.69p 1,527.41p 1,536.25p 7024000
11/01/2011 1,538.75p 1,547.50p 1,526.88p 1,530.62p 8328487
10/01/2011 1,545.62p 1,556.87p 1,541.25p 1,542.50p 4011901
07/01/2011 1,563.13p 1,567.50p 1,547.49p 1,548.13p 4973107
06/01/2011 1,565.00p 1,571.94p 1,555.62p 1,561.87p 7029608
05/01/2011 1,594.38p 1,595.00p 1,560.62p 1,565.00p 8160092
04/01/2011 1,593.75p 1,593.75p 1,565.13p 1,586.87p 7758748
31/12/2010 1,566.25p 1,575.62p 1,548.75p 1,550.00p 2774076
30/12/2010 1,581.87p 1,585.63p 1,573.75p 1,573.75p 2306726
29/12/2010 1,618.75p 1,618.75p 1,571.25p 1,582.50p 2581505
24/12/2010 1,584.38p 1,596.25p 1,569.38p 1,596.25p 632414
23/12/2010 1,577.50p 1,582.50p 1,572.50p 1,577.50p 1720663
22/12/2010 1,571.88p 1,580.00p 1,560.00p 1,575.00p 4168002
21/12/2010 1,576.87p 1,583.13p 1,559.38p 1,570.00p 3215723
20/12/2010 1,580.00p 1,599.38p 1,574.38p 1,578.75p 2983295
17/12/2010 1,596.25p 1,596.25p 1,574.98p 1,581.87p 8967472
16/12/2010 1,587.50p 1,605.55p 1,586.87p 1,589.38p 5307585
15/12/2010 1,565.62p 1,592.50p 1,563.75p 1,586.25p 6370846
14/12/2010 1,568.13p 1,575.00p 1,560.62p 1,571.88p 4673991
13/12/2010 1,567.50p 1,573.12p 1,563.75p 1,566.25p 4744239
10/12/2010 1,560.00p 1,571.25p 1,550.62p 1,562.50p 4752804
09/12/2010 1,560.62p 1,565.00p 1,555.00p 1,558.13p 3348979
08/12/2010 1,550.62p 1,565.62p 1,548.13p 1,558.13p 3826332
07/12/2010 1,551.25p 1,568.30p 1,543.75p 1,552.50p 5834701
06/12/2010 1,538.13p 1,546.88p 1,530.62p 1,546.25p 3726897
03/12/2010 1,555.62p 1,563.13p 1,540.63p 1,540.63p 5802808
02/12/2010 1,539.37p 1,552.50p 1,524.37p 1,551.88p 6045247
01/12/2010 1,532.50p 1,543.13p 1,511.25p 1,538.75p 6886708
30/11/2010 1,543.13p 1,548.75p 1,514.32p 1,515.00p 11077468
29/11/2010 1,575.00p 1,583.13p 1,530.62p 1,530.62p 8020667
26/11/2010 1,546.88p 1,578.75p 1,543.13p 1,575.62p 4591350
25/11/2010 1,540.00p 1,556.25p 1,535.62p 1,553.75p 2627350
24/11/2010 1,540.63p 1,543.13p 1,520.00p 1,539.37p 4279358
23/11/2010 1,551.25p 1,560.00p 1,531.25p 1,532.50p 4952920
22/11/2010 1,572.50p 1,581.25p 1,555.62p 1,559.38p 3816878
19/11/2010 1,577.50p 1,580.09p 1,551.88p 1,564.38p 5741311
18/11/2010 1,561.25p 1,576.25p 1,555.00p 1,571.88p 5253145
17/11/2010 1,541.25p 1,557.50p 1,525.80p 1,553.75p 9073645
16/11/2010 1,528.13p 1,536.25p 1,515.63p 1,516.88p 5707788
15/11/2010 1,529.37p 1,534.37p 1,517.50p 1,527.50p 5487848
12/11/2010 1,535.00p 1,539.37p 1,520.63p 1,528.75p 6500646
11/11/2010 1,546.25p 1,547.31p 1,532.50p 1,536.88p 4896827
10/11/2010 1,549.38p 1,558.13p 1,533.75p 1,547.50p 5520423
09/11/2010 1,570.62p 1,572.50p 1,543.75p 1,544.37p 5348130
08/11/2010 1,575.00p 1,583.75p 1,566.87p 1,567.50p 4237115
05/11/2010 1,545.62p 1,577.97p 1,537.50p 1,577.50p 10859426
04/11/2010 1,525.62p 1,544.37p 1,516.25p 1,534.37p 9051262
03/11/2010 1,531.88p 1,531.88p 1,511.25p 1,515.63p 6137940
02/11/2010 1,525.00p 1,538.75p 1,523.75p 1,525.62p 4880953
01/11/2010 1,529.37p 1,538.13p 1,521.25p 1,530.00p 6007950
29/10/2010 1,543.75p 1,549.38p 1,526.25p 1,526.25p 7953801
28/10/2010 1,555.00p 1,562.50p 1,539.37p 1,541.25p 5996422
27/10/2010 1,553.13p 1,581.25p 1,546.25p 1,555.62p 8830322
26/10/2010 1,603.75p 1,610.63p 1,578.75p 1,581.25p 5101736
25/10/2010 1,606.88p 1,623.75p 1,500.00p 1,608.75p 4914256
22/10/2010 1,601.25p 1,606.88p 1,588.12p 1,600.63p 7315167
21/10/2010 1,600.00p 1,622.50p 1,570.62p 1,593.75p 13721235
20/10/2010 1,606.25p 1,620.00p 1,600.00p 1,615.00p 5269576
19/10/2010 1,625.00p 1,632.45p 1,610.63p 1,615.63p 5135016
18/10/2010 1,615.00p 1,635.63p 1,606.25p 1,630.00p 4514735
15/10/2010 1,625.00p 1,629.38p 1,603.75p 1,610.00p 8356595
14/10/2010 1,653.13p 1,655.00p 1,624.37p 1,628.13p 8476085
13/10/2010 1,637.50p 1,652.50p 1,634.38p 1,648.13p 6468862
12/10/2010 1,615.00p 1,639.32p 1,604.38p 1,632.50p 4294444
11/10/2010 1,631.25p 1,638.13p 1,620.62p 1,623.12p 4630689
08/10/2010 1,614.37p 1,635.63p 1,611.30p 1,629.38p 7797592
07/10/2010 1,596.25p 1,625.70p 1,591.25p 1,620.62p 9717368
06/10/2010 1,596.87p 1,596.87p 1,586.87p 1,591.25p 3972611
05/10/2010 1,562.50p 1,590.00p 1,558.13p 1,586.87p 6174615
04/10/2010 1,567.50p 1,570.62p 1,550.62p 1,561.25p 3755159
01/10/2010 1,561.87p 1,581.25p 1,560.62p 1,565.62p 4538350
30/09/2010 1,562.50p 1,586.25p 1,552.50p 1,568.13p 7607614
29/09/2010 1,576.87p 1,590.00p 1,555.62p 1,563.75p 5287290
28/09/2010 1,587.50p 1,587.50p 1,563.75p 1,581.25p 5826503
27/09/2010 1,588.75p 1,595.00p 1,580.63p 1,590.63p 6305474
24/09/2010 1,568.75p 1,588.12p 1,561.87p 1,580.63p 5729988
23/09/2010 1,603.13p 1,610.00p 1,549.38p 1,573.75p 13763995
22/09/2010 1,608.12p 1,608.12p 1,585.63p 1,590.00p 4284570
21/09/2010 1,613.75p 1,621.25p 1,602.50p 1,602.50p 4228514
20/09/2010 1,599.38p 1,620.46p 1,587.50p 1,612.50p 4425122
17/09/2010 1,604.38p 1,622.82p 1,590.00p 1,592.50p 10962001
16/09/2010 1,601.87p 1,607.47p 1,591.25p 1,591.25p 3366013
15/09/2010 1,602.50p 1,607.50p 1,592.50p 1,604.38p 4631956
14/09/2010 1,602.50p 1,605.62p 1,592.50p 1,602.50p 5566922
13/09/2010 1,593.12p 1,610.00p 1,588.12p 1,603.13p 5261068
10/09/2010 1,591.25p 1,598.19p 1,586.87p 1,594.38p 3810016
09/09/2010 1,578.75p 1,593.75p 1,571.88p 1,593.75p 5114571
08/09/2010 1,571.88p 1,593.12p 1,570.00p 1,582.50p 5030006
07/09/2010 1,563.75p 1,576.87p 1,553.75p 1,575.00p 4889995
06/09/2010 1,586.87p 1,600.00p 1,558.75p 1,561.25p 5896505
03/09/2010 1,580.63p 1,593.75p 1,569.38p 1,585.63p 5967590
02/09/2010 1,566.25p 1,583.87p 1,558.75p 1,576.87p 5864663
01/09/2010 1,531.25p 1,573.75p 1,527.50p 1,573.75p 12702290
31/08/2010 1,515.63p 1,531.88p 1,507.50p 1,526.25p 8249338
27/08/2010 1,511.88p 1,534.37p 1,509.38p 1,531.88p 4566833
26/08/2010 1,508.12p 1,515.34p 1,500.00p 1,512.50p 4330788
25/08/2010 1,500.00p 1,511.25p 1,492.50p 1,506.88p 6720386
24/08/2010 1,523.13p 1,526.88p 1,498.75p 1,500.00p 7384914
23/08/2010 1,510.62p 1,537.05p 1,510.00p 1,534.37p 5594124
20/08/2010 1,485.63p 1,511.88p 1,483.12p 1,508.12p 8043650
19/08/2010 1,524.37p 1,524.37p 1,485.00p 1,488.12p 9766797
18/08/2010 1,525.00p 1,535.00p 1,518.13p 1,520.63p 5262920
17/08/2010 1,522.50p 1,529.37p 1,514.37p 1,521.25p 7343006

*Close Price adjusted for both dividends and splits