GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/09/2011 1,683.75p 1,690.86p 1,661.87p 1,686.25p 5737668
26/09/2011 1,618.75p 1,662.50p 1,617.50p 1,661.87p 6745206
23/09/2011 1,644.38p 1,649.37p 1,613.13p 1,636.87p 5853402
22/09/2011 1,640.00p 1,648.75p 1,617.50p 1,639.37p 7480578
21/09/2011 1,678.13p 1,681.25p 1,648.93p 1,662.50p 5794310
20/09/2011 1,642.50p 1,672.50p 1,636.87p 1,666.88p 7211182
19/09/2011 1,625.00p 1,638.75p 1,611.87p 1,631.25p 6421652
16/09/2011 1,628.75p 1,638.75p 1,617.50p 1,625.00p 12516531
15/09/2011 1,621.88p 1,629.38p 1,608.12p 1,615.63p 6854698
14/09/2011 1,600.00p 1,615.00p 1,595.63p 1,599.38p 8795360
13/09/2011 1,616.25p 1,620.62p 1,585.94p 1,605.62p 4664542
12/09/2011 1,616.25p 1,618.12p 1,592.50p 1,603.13p 2372941
09/09/2011 1,640.63p 1,650.84p 1,613.75p 1,620.00p 5671194
08/09/2011 1,648.75p 1,659.38p 1,625.63p 1,645.00p 4298660
07/09/2011 1,643.75p 1,653.13p 1,628.13p 1,645.62p 6321545
06/09/2011 1,575.00p 1,611.87p 1,573.75p 1,609.38p 8407574
05/09/2011 1,581.87p 1,613.75p 1,576.25p 1,580.63p 5254698
02/09/2011 1,638.13p 1,650.00p 1,611.04p 1,623.12p 11265559
01/09/2011 1,640.00p 1,665.00p 1,618.12p 1,660.63p 6125609
31/08/2011 1,618.75p 1,648.13p 1,608.75p 1,638.13p 9457298
30/08/2011 1,593.75p 1,627.42p 1,589.47p 1,608.12p 8953358
26/08/2011 1,616.25p 1,623.12p 1,575.62p 1,611.25p 7586422
25/08/2011 1,654.37p 1,661.87p 1,603.75p 1,618.12p 6403134
24/08/2011 1,630.00p 1,657.50p 1,613.75p 1,648.75p 6228891
23/08/2011 1,591.25p 1,632.50p 1,588.75p 1,621.88p 11345446
22/08/2011 1,545.00p 1,624.37p 1,543.75p 1,596.87p 11324784
19/08/2011 1,563.75p 1,571.26p 1,515.63p 1,553.13p 10261882
18/08/2011 1,578.75p 1,604.38p 1,559.38p 1,563.75p 12460962
17/08/2011 1,590.00p 1,600.63p 1,573.12p 1,598.75p 8168494
16/08/2011 1,590.63p 1,608.19p 1,588.12p 1,600.00p 6454802
15/08/2011 1,607.50p 1,612.38p 1,585.63p 1,596.25p 4371146
12/08/2011 1,572.50p 1,590.63p 1,548.13p 1,590.00p 6957427
11/08/2011 1,570.00p 1,571.25p 1,488.12p 1,558.13p 13554549
10/08/2011 1,581.25p 1,591.14p 1,501.88p 1,506.25p 12673791
09/08/2011 1,525.62p 1,562.50p 1,449.38p 1,553.75p 16695859
08/08/2011 1,560.62p 1,594.37p 1,531.25p 1,531.25p 11433718
05/08/2011 1,588.12p 1,620.62p 1,576.87p 1,578.75p 13591094
04/08/2011 1,662.50p 1,679.17p 1,631.25p 1,631.25p 10166037
03/08/2011 1,661.87p 1,695.00p 1,638.13p 1,650.63p 9733804
02/08/2011 1,683.75p 1,705.00p 1,671.32p 1,698.75p 6212311
01/08/2011 1,709.38p 1,719.38p 1,684.38p 1,691.88p 6199907
29/07/2011 1,711.87p 1,727.21p 1,704.38p 1,705.00p 9483965
28/07/2011 1,691.25p 1,735.00p 1,686.25p 1,731.25p 6951354
27/07/2011 1,706.88p 1,730.13p 1,697.50p 1,706.88p 7928862
26/07/2011 1,696.25p 1,745.00p 1,691.88p 1,716.25p 11422994
25/07/2011 1,675.63p 1,712.50p 1,671.25p 1,704.38p 7437143
22/07/2011 1,677.50p 1,682.79p 1,666.25p 1,676.25p 4149670
21/07/2011 1,666.88p 1,689.38p 1,659.55p 1,675.63p 9333182
20/07/2011 1,661.87p 1,666.88p 1,651.25p 1,663.75p 5253586
19/07/2011 1,672.50p 1,673.75p 1,653.13p 1,653.75p 6770397
18/07/2011 1,666.25p 1,681.39p 1,665.00p 1,668.75p 4904490
15/07/2011 1,663.13p 1,683.19p 1,660.00p 1,677.50p 8967382
14/07/2011 1,684.38p 1,688.75p 1,662.50p 1,662.50p 10368404
13/07/2011 1,706.88p 1,707.50p 1,692.50p 1,698.75p 6409181
12/07/2011 1,683.75p 1,713.13p 1,681.25p 1,706.25p 9562497
11/07/2011 1,708.75p 1,721.61p 1,696.00p 1,696.88p 7953224
08/07/2011 1,706.88p 1,725.00p 1,702.50p 1,719.38p 9175902
07/07/2011 1,700.63p 1,718.12p 1,696.25p 1,708.12p 7195158
06/07/2011 1,684.38p 1,700.63p 1,680.62p 1,699.37p 8809686
05/07/2011 1,666.88p 1,685.62p 1,666.88p 1,683.75p 7021568
04/07/2011 1,671.25p 1,685.94p 1,669.38p 1,679.38p 5854066
01/07/2011 1,672.50p 1,672.50p 1,657.32p 1,667.50p 6691045
30/06/2011 1,653.75p 1,671.25p 1,646.25p 1,667.50p 6952406
29/06/2011 1,635.63p 1,656.25p 1,633.12p 1,653.13p 7840139
28/06/2011 1,611.87p 1,634.38p 1,610.00p 1,628.13p 7116590
27/06/2011 1,618.75p 1,625.00p 1,606.25p 1,609.38p 5472622
24/06/2011 1,604.38p 1,635.16p 1,601.75p 1,620.00p 8408318
23/06/2011 1,596.87p 1,610.04p 1,585.63p 1,590.63p 5251617
22/06/2011 1,589.38p 1,610.63p 1,583.75p 1,601.25p 6318314
21/06/2011 1,593.75p 1,603.13p 1,589.38p 1,593.75p 7000243
20/06/2011 1,596.87p 1,601.87p 1,585.63p 1,594.38p 3946783
17/06/2011 1,586.87p 1,603.75p 1,576.25p 1,600.63p 10625205
16/06/2011 1,597.50p 1,606.25p 1,582.50p 1,596.87p 7737394
15/06/2011 1,611.87p 1,620.00p 1,606.88p 1,608.75p 4365194
14/06/2011 1,605.62p 1,619.00p 1,605.62p 1,610.00p 5157215
13/06/2011 1,593.75p 1,611.25p 1,588.75p 1,603.75p 3594886
10/06/2011 1,611.25p 1,615.38p 1,591.25p 1,595.63p 6336721
09/06/2011 1,614.37p 1,628.13p 1,610.00p 1,618.75p 5498459
08/06/2011 1,629.38p 1,636.87p 1,615.63p 1,618.12p 6146714
07/06/2011 1,622.50p 1,641.25p 1,618.12p 1,631.88p 7103798
06/06/2011 1,609.38p 1,630.62p 1,606.88p 1,626.25p 4900809
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

*Close Price adjusted for both dividends and splits