GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/09/2012 1,797.50p 1,799.84p 1,762.50p 1,766.88p 7867062
03/09/2012 1,783.13p 1,799.94p 1,777.50p 1,796.25p 5757897
31/08/2012 1,795.62p 1,811.25p 1,780.00p 1,781.25p 9837686
30/08/2012 1,801.25p 1,814.59p 1,798.75p 1,800.00p 5637768
29/08/2012 1,811.25p 1,812.50p 1,800.00p 1,803.13p 5963921
28/08/2012 1,831.88p 1,834.83p 1,806.25p 1,812.50p 5583013
24/08/2012 1,818.75p 1,834.28p 1,805.27p 1,826.25p 5286715
23/08/2012 1,812.50p 1,821.25p 1,802.50p 1,813.75p 7510901
22/08/2012 1,816.88p 1,826.11p 1,799.47p 1,803.13p 6221430
21/08/2012 1,841.87p 1,945.62p 1,828.13p 1,831.88p 3141782
20/08/2012 1,838.75p 1,842.50p 1,830.00p 1,838.75p 3178323
17/08/2012 1,857.50p 1,862.50p 1,829.38p 1,840.00p 8314448
16/08/2012 1,858.12p 1,866.25p 1,841.25p 1,855.62p 3642955
15/08/2012 1,848.13p 1,863.75p 1,848.13p 1,855.00p 3424679
14/08/2012 1,856.25p 1,866.25p 1,849.37p 1,855.62p 4103023
13/08/2012 1,852.50p 1,858.17p 1,838.13p 1,852.50p 3435706
10/08/2012 1,865.00p 1,870.97p 1,850.63p 1,860.63p 5890692
09/08/2012 1,883.75p 1,887.22p 1,861.25p 1,868.75p 4667390
08/08/2012 1,862.50p 1,901.87p 1,858.89p 1,884.38p 6530034
07/08/2012 1,885.00p 1,893.75p 1,870.00p 1,883.12p 4995398
06/08/2012 1,865.63p 1,887.51p 1,858.75p 1,881.25p 3888116
03/08/2012 1,852.50p 1,876.75p 1,852.50p 1,872.50p 5415538
02/08/2012 1,851.87p 1,875.00p 1,849.47p 1,858.75p 5624983
01/08/2012 1,835.63p 1,864.02p 1,834.38p 1,858.75p 4594630
31/07/2012 1,832.50p 1,847.50p 1,821.88p 1,835.63p 6283058
30/07/2012 1,809.38p 1,840.63p 1,800.00p 1,831.25p 4679593
27/07/2012 1,790.63p 1,813.75p 1,775.00p 1,803.75p 8249090
26/07/2012 1,778.13p 1,798.13p 1,770.62p 1,792.50p 7536645
25/07/2012 1,811.87p 1,812.37p 1,756.25p 1,783.13p 8361746
24/07/2012 1,818.75p 1,838.75p 1,806.25p 1,806.88p 5814504
23/07/2012 1,836.87p 1,853.13p 1,816.25p 1,827.50p 3800395
20/07/2012 1,856.25p 1,862.35p 1,843.12p 1,843.12p 7094493
19/07/2012 1,843.12p 1,860.00p 1,838.75p 1,856.88p 5210579
18/07/2012 1,819.38p 1,843.12p 1,812.50p 1,841.25p 3728776
17/07/2012 1,811.87p 1,816.59p 1,789.37p 1,810.00p 4271809
16/07/2012 1,808.75p 1,823.32p 1,803.75p 1,815.00p 3316118
13/07/2012 1,800.00p 1,813.75p 1,791.70p 1,807.50p 4884243
12/07/2012 1,828.75p 1,829.38p 1,792.50p 1,794.38p 9066082
11/07/2012 1,817.50p 1,833.75p 1,816.25p 1,831.25p 4977831
10/07/2012 1,850.00p 1,853.75p 1,814.38p 1,817.50p 10960398
09/07/2012 1,866.25p 1,876.88p 1,863.22p 1,870.00p 4157062
06/07/2012 1,848.75p 1,870.00p 1,842.50p 1,867.50p 5263296
05/07/2012 1,841.87p 1,858.12p 1,841.25p 1,853.75p 5593975
04/07/2012 1,831.88p 1,852.50p 1,831.88p 1,841.87p 2980004
03/07/2012 1,840.00p 1,863.12p 1,825.63p 1,836.87p 4719415
02/07/2012 1,811.25p 1,859.28p 1,804.38p 1,840.00p 5578102
29/06/2012 1,815.00p 1,826.76p 1,791.88p 1,808.75p 8117872
28/06/2012 1,831.88p 1,836.87p 1,795.62p 1,807.50p 12583906
27/06/2012 1,843.75p 1,856.88p 1,827.50p 1,837.50p 9436015
26/06/2012 1,843.75p 1,856.25p 1,840.63p 1,841.87p 6669612
25/06/2012 1,836.25p 1,855.00p 1,831.25p 1,848.13p 7245220
22/06/2012 1,835.00p 1,857.68p 1,831.25p 1,845.63p 5795931
21/06/2012 1,827.50p 1,850.00p 1,825.00p 1,840.63p 9020130
20/06/2012 1,827.50p 1,839.37p 1,772.25p 1,830.00p 6990638
19/06/2012 1,816.88p 1,846.88p 1,800.63p 1,833.75p 9239849
18/06/2012 1,815.63p 1,818.60p 1,786.87p 1,816.88p 8173790
15/06/2012 1,828.13p 1,828.13p 1,800.17p 1,801.25p 15871659
14/06/2012 1,821.25p 1,828.75p 1,805.00p 1,824.37p 8129432
13/06/2012 1,818.75p 1,833.12p 1,813.75p 1,818.75p 7353661
12/06/2012 1,796.25p 1,816.88p 1,795.09p 1,814.38p 8126374
11/06/2012 1,812.50p 1,822.50p 1,793.75p 1,799.37p 6761802
08/06/2012 1,780.00p 1,810.00p 1,780.00p 1,805.00p 7888308
07/06/2012 1,789.37p 1,812.50p 1,780.62p 1,787.50p 8610700
06/06/2012 1,768.75p 1,792.50p 1,767.50p 1,782.50p 8215156
01/06/2012 1,787.50p 1,801.87p 1,763.75p 1,768.75p 7888146
31/05/2012 1,771.88p 1,801.10p 1,760.63p 1,797.50p 11208930
30/05/2012 1,773.75p 1,773.75p 1,754.38p 1,761.25p 8831722
29/05/2012 1,796.25p 1,802.10p 1,774.37p 1,780.00p 7404892
28/05/2012 1,784.38p 1,802.50p 1,781.34p 1,789.37p 7147602
25/05/2012 1,763.13p 1,784.69p 1,760.00p 1,771.25p 6211022
24/05/2012 1,744.38p 1,776.67p 1,733.75p 1,761.87p 5261402
23/05/2012 1,764.37p 1,764.37p 1,737.38p 1,739.37p 7608814
22/05/2012 1,756.25p 1,778.56p 1,751.25p 1,770.00p 7312950
21/05/2012 1,753.75p 1,765.00p 1,749.67p 1,750.63p 4822024
18/05/2012 1,753.13p 1,763.75p 1,745.64p 1,754.38p 7027127
17/05/2012 1,773.13p 1,784.38p 1,761.25p 1,761.25p 5894725
16/05/2012 1,770.00p 1,789.23p 1,762.50p 1,776.87p 5870088
15/05/2012 1,774.37p 1,781.69p 1,767.33p 1,779.37p 5347268
14/05/2012 1,778.13p 1,780.62p 1,758.12p 1,774.37p 5971662
11/05/2012 1,758.12p 1,801.87p 1,753.75p 1,780.62p 4260878
10/05/2012 1,758.12p 1,783.13p 1,750.63p 1,757.50p 5382575
09/05/2012 1,768.75p 1,778.75p 1,745.00p 1,762.50p 6587585
08/05/2012 1,787.50p 1,810.62p 1,778.13p 1,780.00p 8335752
04/05/2012 1,802.50p 1,820.68p 1,781.16p 1,783.75p 5495810
03/05/2012 1,797.50p 1,809.91p 1,794.38p 1,807.50p 5510867
02/05/2012 1,800.00p 1,806.88p 1,778.13p 1,790.63p 5134868
01/05/2012 1,787.50p 1,805.62p 1,784.47p 1,797.50p 2160665
30/04/2012 1,786.25p 1,798.86p 1,767.81p 1,781.25p 4986761
27/04/2012 1,775.00p 1,787.50p 1,771.88p 1,779.37p 4855654
26/04/2012 1,741.25p 1,781.78p 1,741.25p 1,775.00p 8079664
25/04/2012 1,825.00p 1,829.27p 1,765.00p 1,766.88p 10377601
24/04/2012 1,831.25p 1,833.12p 1,813.75p 1,821.88p 4115087
23/04/2012 1,828.75p 1,837.50p 1,809.65p 1,822.50p 4627109
20/04/2012 1,813.13p 1,838.13p 1,808.12p 1,837.50p 6562818
19/04/2012 1,810.62p 1,830.62p 1,807.50p 1,817.50p 6675776
18/04/2012 1,794.38p 1,812.50p 1,791.25p 1,801.87p 5547850
17/04/2012 1,778.75p 1,796.70p 1,776.87p 1,794.38p 5153967
16/04/2012 1,743.75p 1,795.81p 1,743.66p 1,784.38p 6834187
13/04/2012 1,769.38p 1,775.00p 1,742.50p 1,752.50p 8552123
12/04/2012 1,761.25p 1,776.87p 1,741.25p 1,775.00p 8780275
11/04/2012 1,768.75p 1,773.13p 1,740.00p 1,760.63p 8613591
10/04/2012 1,760.63p 1,789.37p 1,753.75p 1,763.13p 9756406
05/04/2012 1,776.87p 1,781.25p 1,760.63p 1,770.00p 5487638
04/04/2012 1,786.25p 1,808.75p 1,763.75p 1,768.12p 6584189
03/04/2012 1,786.25p 1,800.91p 1,780.72p 1,785.63p 5449346
02/04/2012 1,756.25p 1,786.43p 1,745.00p 1,786.25p 6183659
30/03/2012 1,756.25p 1,763.75p 1,741.88p 1,745.62p 7218068
29/03/2012 1,775.00p 1,792.79p 1,746.25p 1,750.00p 6558608
28/03/2012 1,781.25p 1,804.38p 1,778.13p 1,778.13p 5818239
27/03/2012 1,780.00p 1,794.47p 1,773.75p 1,778.13p 4834306
26/03/2012 1,763.75p 1,781.65p 1,763.75p 1,777.50p 4531809
23/03/2012 1,787.50p 1,789.91p 1,759.38p 1,773.13p 4238938
22/03/2012 1,776.87p 1,791.88p 1,774.37p 1,783.13p 3780148
21/03/2012 1,790.00p 1,796.04p 1,781.25p 1,781.25p 4818566
20/03/2012 1,778.13p 1,795.62p 1,778.13p 1,791.88p 4909622
19/03/2012 1,776.87p 1,793.00p 1,770.00p 1,787.50p 2930157
16/03/2012 1,786.87p 1,789.37p 1,777.50p 1,779.37p 8534966
15/03/2012 1,788.13p 1,800.01p 1,781.25p 1,788.75p 5535930
14/03/2012 1,808.75p 1,831.80p 1,787.50p 1,787.50p 6817098
13/03/2012 1,785.63p 1,803.13p 1,783.75p 1,803.13p 5455437
12/03/2012 1,772.50p 1,788.21p 1,772.50p 1,783.13p 5960594
09/03/2012 1,761.87p 1,780.72p 1,758.84p 1,773.13p 4788842
08/03/2012 1,763.13p 1,778.75p 1,759.38p 1,765.00p 5198343
07/03/2012 1,748.75p 1,768.12p 1,745.62p 1,761.87p 4097824
06/03/2012 1,746.88p 1,772.35p 1,746.88p 1,750.00p 5981455
05/03/2012 1,730.62p 1,770.00p 1,729.38p 1,755.00p 5397461
02/03/2012 1,758.12p 1,761.87p 1,735.63p 1,736.87p 4629811
01/03/2012 1,738.13p 1,760.64p 1,733.12p 1,756.25p 6130546
29/02/2012 1,762.50p 1,764.91p 1,733.13p 1,733.75p 6951094
28/02/2012 1,756.25p 1,764.78p 1,746.34p 1,755.00p 4100327
27/02/2012 1,744.38p 1,757.50p 1,728.13p 1,753.13p 5561577
24/02/2012 1,770.62p 1,778.75p 1,754.38p 1,754.38p 6262605
23/02/2012 1,760.63p 1,775.00p 1,756.88p 1,769.38p 5348999
22/02/2012 1,763.13p 1,770.62p 1,750.63p 1,761.25p 6716060
21/02/2012 1,755.62p 1,778.75p 1,750.63p 1,766.25p 6092052
20/02/2012 1,770.00p 1,775.00p 1,754.38p 1,758.75p 3840191
17/02/2012 1,781.25p 1,806.25p 1,763.13p 1,767.50p 5712795
16/02/2012 1,771.25p 1,784.05p 1,755.00p 1,778.13p 4155620
15/02/2012 1,786.25p 1,809.38p 1,762.50p 1,776.25p 6339337
14/02/2012 1,780.00p 1,806.25p 1,779.37p 1,800.00p 4852655
13/02/2012 1,774.37p 1,794.92p 1,763.75p 1,791.25p 3938127
10/02/2012 1,775.63p 1,780.62p 1,754.47p 1,763.75p 5471481
09/02/2012 1,755.62p 1,768.12p 1,738.13p 1,761.25p 6269478
08/02/2012 1,759.38p 1,767.50p 1,728.13p 1,740.63p 6553008
07/02/2012 1,776.25p 1,796.85p 1,714.37p 1,757.50p 9111146
06/02/2012 1,762.50p 1,790.58p 1,756.97p 1,774.37p 3555831
03/02/2012 1,748.12p 1,773.75p 1,739.37p 1,770.00p 4069106
02/02/2012 1,776.87p 1,778.75p 1,740.00p 1,745.00p 6559636
01/02/2012 1,761.25p 1,785.05p 1,758.84p 1,780.62p 4904498
31/01/2012 1,786.25p 1,793.12p 1,762.50p 1,762.50p 8463636
30/01/2012 1,768.12p 1,801.91p 1,766.88p 1,784.38p 4062168
27/01/2012 1,802.50p 1,810.00p 1,773.13p 1,775.63p 4079310
26/01/2012 1,791.25p 1,805.00p 1,781.88p 1,801.25p 4283891
25/01/2012 1,788.75p 1,788.75p 1,763.75p 1,782.50p 4561342
24/01/2012 1,796.25p 1,802.51p 1,774.37p 1,781.25p 5464075
23/01/2012 1,795.62p 1,809.38p 1,784.69p 1,802.50p 4297434
20/01/2012 1,811.87p 1,814.38p 1,788.75p 1,798.13p 6663150
19/01/2012 1,835.00p 1,836.25p 1,787.50p 1,796.88p 8213994
18/01/2012 1,815.63p 1,835.00p 1,808.84p 1,833.75p 4123486
17/01/2012 1,820.00p 1,823.75p 1,803.13p 1,817.50p 3958444
16/01/2012 1,791.25p 1,813.55p 1,785.00p 1,806.88p 2762895
13/01/2012 1,819.38p 1,821.25p 1,781.25p 1,793.12p 6285870
12/01/2012 1,813.75p 1,818.12p 1,797.50p 1,814.38p 4877446
11/01/2012 1,768.12p 1,809.38p 1,764.37p 1,806.88p 7533059
10/01/2012 1,801.87p 1,806.25p 1,763.13p 1,775.00p 11559618
09/01/2012 1,856.25p 1,868.75p 1,786.25p 1,793.75p 11373437
06/01/2012 1,855.62p 1,875.00p 1,851.97p 1,871.25p 4019711
05/01/2012 1,850.63p 1,860.00p 1,843.12p 1,852.50p 5939114
04/01/2012 1,853.13p 1,869.38p 1,845.00p 1,853.75p 5559718
03/01/2012 1,853.13p 1,871.88p 1,840.00p 1,855.62p 4524920
30/12/2011 1,842.50p 1,843.75p 1,832.50p 1,839.37p 1521932
29/12/2011 1,835.00p 1,846.11p 1,798.95p 1,841.87p 2155950
28/12/2011 1,823.13p 1,843.75p 1,813.75p 1,830.62p 3117082
23/12/2011 1,814.38p 1,832.50p 1,806.25p 1,820.00p 2036555
22/12/2011 1,788.13p 1,823.75p 1,788.13p 1,806.25p 5879145
21/12/2011 1,810.62p 1,811.87p 1,780.00p 1,793.75p 4440093
20/12/2011 1,803.13p 1,811.25p 1,777.50p 1,806.25p 5092450
19/12/2011 1,790.63p 1,824.26p 1,786.34p 1,812.50p 4073192
16/12/2011 1,827.50p 1,830.62p 1,803.75p 1,803.75p 12521001
15/12/2011 1,798.75p 1,829.38p 1,798.13p 1,822.50p 5514185
14/12/2011 1,807.50p 1,814.38p 1,791.25p 1,797.50p 6699537
13/12/2011 1,786.25p 1,818.75p 1,780.00p 1,816.25p 5373062
12/12/2011 1,773.13p 1,811.87p 1,773.13p 1,785.63p 6268654
09/12/2011 1,791.25p 1,797.16p 1,772.20p 1,780.00p 8742456
08/12/2011 1,799.37p 1,817.66p 1,795.62p 1,800.00p 8186514
07/12/2011 1,793.75p 1,800.00p 1,773.13p 1,785.00p 8230286
06/12/2011 1,741.88p 1,794.47p 1,741.88p 1,784.38p 7181737
05/12/2011 1,780.00p 1,791.49p 1,748.75p 1,749.37p 9519045
02/12/2011 1,769.38p 1,777.50p 1,756.48p 1,776.87p 6665294
01/12/2011 1,751.25p 1,774.72p 1,750.63p 1,759.38p 9447201
30/11/2011 1,705.62p 1,760.63p 1,698.13p 1,754.38p 15732522
29/11/2011 1,700.00p 1,715.86p 1,695.00p 1,708.75p 5690064
28/11/2011 1,688.75p 1,708.75p 1,678.13p 1,699.37p 6901623
25/11/2011 1,653.13p 1,691.88p 1,650.00p 1,679.38p 5105339
24/11/2011 1,683.75p 1,691.25p 1,651.25p 1,661.25p 7544717
23/11/2011 1,679.38p 1,708.75p 1,674.37p 1,690.63p 7226838
22/11/2011 1,700.00p 1,711.54p 1,679.38p 1,679.38p 6826530
21/11/2011 1,708.75p 1,711.16p 1,687.50p 1,696.88p 5789998
18/11/2011 1,726.87p 1,743.47p 1,717.50p 1,718.75p 6559091
17/11/2011 1,746.88p 1,753.75p 1,720.00p 1,733.75p 5510502

*Close Price adjusted for both dividends and splits