GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/08/2010 1,536.88p 1,546.88p 1,515.00p 1,522.50p 7231019
13/08/2010 1,508.75p 1,533.75p 1,498.96p 1,530.62p 14718928
12/08/2010 1,462.50p 1,496.88p 1,454.38p 1,495.00p 8702717
11/08/2010 1,463.75p 1,469.38p 1,455.63p 1,456.87p 6015564
10/08/2010 1,440.00p 1,472.50p 1,439.38p 1,471.25p 8587264
09/08/2010 1,423.13p 1,441.87p 1,414.37p 1,440.00p 4161252
06/08/2010 1,420.00p 1,429.64p 1,410.62p 1,415.63p 5870046
05/08/2010 1,413.13p 1,424.24p 1,407.39p 1,415.00p 5349415
04/08/2010 1,423.75p 1,423.75p 1,409.37p 1,412.50p 4762798
03/08/2010 1,408.13p 1,425.00p 1,402.50p 1,423.13p 6658276
02/08/2010 1,393.13p 1,408.75p 1,390.00p 1,405.00p 5902669
30/07/2010 1,399.37p 1,416.87p 1,386.25p 1,388.75p 8310662
29/07/2010 1,420.00p 1,429.90p 1,401.88p 1,401.88p 6790221
28/07/2010 1,437.50p 1,444.37p 1,416.25p 1,418.13p 5646047
27/07/2010 1,480.00p 1,487.50p 1,441.25p 1,443.75p 8649322
26/07/2010 1,487.50p 1,488.12p 1,448.12p 1,465.00p 8534407
23/07/2010 1,502.50p 1,505.00p 1,477.50p 1,483.75p 7557589
22/07/2010 1,478.75p 1,508.12p 1,473.12p 1,504.37p 4983931
21/07/2010 1,478.75p 1,491.25p 1,451.25p 1,482.50p 7847210
20/07/2010 1,491.88p 1,491.88p 1,465.00p 1,466.87p 4940041
19/07/2010 1,484.38p 1,493.15p 1,480.00p 1,485.00p 3010810
16/07/2010 1,510.00p 1,518.75p 1,484.38p 1,484.38p 8835916
15/07/2010 1,487.50p 1,511.64p 1,472.50p 1,503.75p 13881162
14/07/2010 1,475.63p 1,476.92p 1,463.12p 1,476.87p 7658747
13/07/2010 1,452.50p 1,475.00p 1,448.12p 1,470.63p 8754643
12/07/2010 1,423.13p 1,448.75p 1,420.53p 1,443.75p 5613622
09/07/2010 1,431.87p 1,434.38p 1,395.00p 1,427.50p 11743437
08/07/2010 1,402.50p 1,427.50p 1,397.50p 1,427.50p 6703112
07/07/2010 1,394.37p 1,416.25p 1,382.50p 1,396.88p 6133570
06/07/2010 1,374.37p 1,403.75p 1,360.00p 1,403.75p 8148282
05/07/2010 1,386.25p 1,392.50p 1,368.75p 1,368.75p 5546181
02/07/2010 1,392.50p 1,394.37p 1,377.50p 1,385.62p 8087361
01/07/2010 1,418.75p 1,420.00p 1,380.63p 1,386.88p 9294124
30/06/2010 1,416.87p 1,431.53p 1,407.34p 1,428.75p 10924582
29/06/2010 1,411.88p 1,424.38p 1,398.13p 1,403.75p 8583752
28/06/2010 1,431.87p 1,439.38p 1,414.37p 1,429.38p 7279074
25/06/2010 1,458.75p 1,470.00p 1,429.38p 1,431.25p 5334039
24/06/2010 1,463.75p 1,497.71p 1,440.00p 1,459.38p 6264651
23/06/2010 1,481.25p 1,481.25p 1,450.62p 1,455.00p 7159128
22/06/2010 1,483.12p 1,500.00p 1,477.50p 1,485.63p 5522416
21/06/2010 1,500.00p 1,503.12p 1,482.50p 1,490.63p 4929059
18/06/2010 1,517.50p 1,520.00p 1,487.50p 1,495.00p 18242580
17/06/2010 1,532.50p 1,539.37p 1,514.37p 1,518.75p 5210792
16/06/2010 1,515.00p 1,534.37p 1,502.50p 1,530.00p 7065235
15/06/2010 1,493.12p 1,513.12p 1,485.00p 1,506.25p 5567513
14/06/2010 1,500.63p 1,512.50p 1,491.25p 1,500.63p 4933232
11/06/2010 1,468.12p 1,497.50p 1,458.75p 1,496.25p 6962273
10/06/2010 1,443.13p 1,467.50p 1,443.13p 1,454.38p 7409242
09/06/2010 1,453.75p 1,454.41p 1,434.38p 1,453.13p 4173136
08/06/2010 1,450.62p 1,459.83p 1,434.38p 1,446.25p 7380648
07/06/2010 1,451.25p 1,464.06p 1,440.62p 1,455.00p 4203856
04/06/2010 1,487.50p 1,498.75p 1,436.87p 1,468.75p 5806198
03/06/2010 1,482.50p 1,507.50p 1,478.75p 1,491.25p 6933978
02/06/2010 1,448.12p 1,476.87p 1,439.24p 1,476.87p 10726853
01/06/2010 1,446.25p 1,458.13p 1,431.25p 1,448.12p 7811166
28/05/2010 1,428.75p 1,456.87p 1,426.25p 1,446.25p 9515186
27/05/2010 1,406.25p 1,423.75p 1,400.62p 1,421.25p 7343309
26/05/2010 1,406.25p 1,419.88p 1,402.50p 1,404.37p 12482656
25/05/2010 1,396.25p 1,429.10p 1,392.50p 1,398.75p 9452555
24/05/2010 1,426.25p 1,435.62p 1,410.00p 1,428.13p 7917924
21/05/2010 1,448.75p 1,455.00p 1,404.37p 1,424.38p 15021669
20/05/2010 1,483.75p 1,483.75p 1,449.63p 1,457.50p 10804971
19/05/2010 1,456.87p 1,481.25p 1,445.01p 1,471.87p 9392547
18/05/2010 1,487.50p 1,488.12p 1,460.63p 1,466.25p 5750176
17/05/2010 1,450.00p 1,484.60p 1,450.00p 1,475.00p 6183242
14/05/2010 1,494.37p 1,502.50p 1,332.50p 1,458.75p 8538174
13/05/2010 1,483.12p 1,501.00p 1,481.25p 1,497.50p 3977789
12/05/2010 1,471.87p 1,490.00p 1,464.38p 1,480.00p 7018090
11/05/2010 1,469.38p 1,490.00p 1,463.12p 1,480.63p 5679738
10/05/2010 1,446.25p 1,484.38p 1,441.87p 1,484.38p 10649741
07/05/2010 1,438.13p 1,477.50p 1,422.50p 1,435.62p 12377826
06/05/2010 1,481.25p 1,504.20p 1,446.25p 1,475.00p 8173119
05/05/2010 1,505.63p 1,519.37p 1,489.38p 1,490.63p 6930709
04/05/2010 1,522.50p 1,535.00p 1,513.75p 1,518.13p 8120672
30/04/2010 1,528.75p 1,531.25p 1,510.00p 1,513.75p 7657132
29/04/2010 1,519.37p 1,536.25p 1,511.88p 1,525.00p 8835264
28/04/2010 1,518.75p 1,543.75p 1,501.88p 1,521.25p 13161063
27/04/2010 1,550.62p 1,561.87p 1,517.50p 1,517.50p 9025512
26/04/2010 1,565.62p 1,567.50p 1,551.25p 1,558.75p 5707822
23/04/2010 1,557.50p 1,562.50p 1,547.50p 1,547.50p 7575968
22/04/2010 1,568.75p 1,583.13p 1,555.62p 1,555.62p 9449808
21/04/2010 1,601.25p 1,605.62p 1,574.38p 1,576.25p 6067676
20/04/2010 1,597.50p 1,608.12p 1,586.87p 1,600.00p 5295104
19/04/2010 1,593.75p 1,600.63p 1,593.75p 1,598.75p 4464767
16/04/2010 1,583.13p 1,611.87p 1,583.13p 1,600.63p 8900618
15/04/2010 1,590.00p 1,597.50p 1,587.50p 1,590.00p 4020336
14/04/2010 1,597.50p 1,606.25p 1,591.87p 1,591.87p 4826454
13/04/2010 1,582.50p 1,603.75p 1,581.87p 1,593.75p 5233148
12/04/2010 1,587.50p 1,595.00p 1,576.25p 1,586.87p 4830504
09/04/2010 1,591.87p 1,601.25p 1,585.00p 1,586.25p 6444331
08/04/2010 1,586.25p 1,596.25p 1,579.38p 1,591.87p 6278840
07/04/2010 1,581.25p 1,601.25p 1,570.00p 1,593.12p 7825841
06/04/2010 1,575.00p 1,575.62p 1,555.62p 1,575.62p 7509426
01/04/2010 1,583.75p 1,593.12p 1,564.38p 1,571.25p 5227342
31/03/2010 1,574.38p 1,586.25p 1,565.62p 1,581.87p 8133412
30/03/2010 1,591.87p 1,592.50p 1,571.25p 1,579.38p 4363587
29/03/2010 1,595.00p 1,601.87p 1,568.38p 1,589.38p 5342858
26/03/2010 1,611.87p 1,616.88p 1,588.12p 1,593.75p 6717672
25/03/2010 1,613.75p 1,624.37p 1,610.75p 1,618.75p 4940591
24/03/2010 1,603.75p 1,625.63p 1,603.75p 1,616.25p 5406677
23/03/2010 1,616.25p 1,618.75p 1,602.50p 1,605.62p 6987834
22/03/2010 1,606.88p 1,625.00p 1,598.75p 1,617.50p 7157569
19/03/2010 1,595.00p 1,608.12p 1,576.39p 1,608.12p 17806076
18/03/2010 1,550.00p 1,591.25p 1,545.00p 1,590.00p 15929651
17/03/2010 1,557.50p 1,557.50p 1,526.25p 1,530.62p 6516305
16/03/2010 1,562.50p 1,566.10p 1,542.50p 1,548.75p 4956407
15/03/2010 1,550.00p 1,564.85p 1,550.00p 1,560.00p 3396655
12/03/2010 1,565.00p 1,568.75p 1,550.00p 1,553.75p 7070612
11/03/2010 1,573.75p 1,578.13p 1,555.00p 1,562.50p 4883894
10/03/2010 1,574.38p 1,574.38p 1,553.13p 1,568.75p 5777928
09/03/2010 1,551.88p 1,572.50p 1,548.75p 1,569.38p 7705235
08/03/2010 1,550.62p 1,552.50p 1,527.50p 1,545.00p 5490147
05/03/2010 1,558.75p 1,560.62p 1,527.17p 1,548.13p 8012141
04/03/2010 1,561.87p 1,561.87p 1,545.62p 1,556.25p 5268592
03/03/2010 1,555.00p 1,555.00p 1,538.13p 1,550.00p 7037676
02/03/2010 1,539.37p 1,556.34p 1,538.75p 1,556.25p 7703208
01/03/2010 1,525.00p 1,541.25p 1,515.00p 1,536.88p 15921885
26/02/2010 1,512.50p 1,522.34p 1,504.37p 1,517.50p 12843885
25/02/2010 1,508.12p 1,513.55p 1,493.75p 1,504.37p 6560852
24/02/2010 1,510.00p 1,519.44p 1,508.12p 1,508.12p 5826786
23/02/2010 1,505.00p 1,516.40p 1,500.63p 1,510.62p 5781458
22/02/2010 1,535.62p 1,541.25p 1,496.88p 1,504.37p 11948257
19/02/2010 1,533.75p 1,558.13p 1,525.00p 1,543.75p 17318820
18/02/2010 1,556.87p 1,675.00p 1,553.13p 1,554.38p 5747801
17/02/2010 1,555.62p 1,563.75p 1,550.00p 1,556.25p 5697316
16/02/2010 1,551.88p 1,558.22p 1,537.84p 1,551.88p 7185446
15/02/2010 1,546.25p 1,560.00p 1,541.25p 1,544.37p 5539096
12/02/2010 1,522.50p 1,556.25p 1,513.75p 1,536.25p 13810051
11/02/2010 1,501.88p 1,536.25p 1,468.40p 1,515.00p 13179469
10/02/2010 1,507.50p 1,530.00p 1,493.12p 1,495.00p 7490926
09/02/2010 1,523.13p 1,533.81p 1,515.63p 1,523.13p 10238241
08/02/2010 1,503.75p 1,530.62p 1,503.75p 1,523.75p 10918421
05/02/2010 1,525.00p 1,535.62p 1,502.50p 1,507.50p 12953414
04/02/2010 1,526.25p 1,556.25p 1,510.62p 1,532.50p 18087702
03/02/2010 1,530.62p 1,533.27p 1,512.50p 1,521.25p 8740023
02/02/2010 1,518.13p 1,536.25p 1,510.62p 1,531.25p 11555196
01/02/2010 1,518.13p 1,533.13p 1,510.62p 1,513.12p 10446618
29/01/2010 1,536.88p 1,537.50p 1,518.13p 1,520.63p 13135558
28/01/2010 1,571.88p 1,576.87p 1,534.37p 1,534.37p 11584590
27/01/2010 1,565.62p 1,574.20p 1,556.25p 1,560.00p 9165295
26/01/2010 1,552.50p 1,580.63p 1,546.25p 1,578.13p 6688614
25/01/2010 1,580.00p 1,585.63p 1,553.75p 1,554.38p 9069202
22/01/2010 1,592.50p 1,611.87p 1,587.50p 1,587.50p 8424168
21/01/2010 1,615.00p 1,635.94p 1,596.87p 1,603.13p 8485435
20/01/2010 1,623.75p 1,635.63p 1,602.50p 1,604.38p 16103981
19/01/2010 1,576.25p 1,614.93p 1,567.50p 1,605.62p 9898542
18/01/2010 1,561.25p 1,580.71p 1,553.75p 1,575.00p 7728632
15/01/2010 1,598.12p 1,604.38p 1,558.13p 1,562.50p 18601794
14/01/2010 1,592.50p 1,621.88p 1,582.50p 1,603.75p 9580543
13/01/2010 1,612.50p 1,623.75p 1,588.12p 1,593.75p 7954676
12/01/2010 1,606.88p 1,628.06p 1,602.50p 1,612.50p 6766039
11/01/2010 1,608.12p 1,618.38p 1,601.25p 1,610.00p 6094166
08/01/2010 1,616.88p 1,625.63p 1,596.25p 1,601.25p 11170312
07/01/2010 1,622.50p 1,633.75p 1,611.25p 1,616.88p 8633462
06/01/2010 1,631.88p 1,648.75p 1,618.12p 1,619.38p 5261235
05/01/2010 1,676.25p 1,676.25p 1,629.38p 1,633.75p 6255738
04/01/2010 1,656.25p 1,675.91p 1,648.13p 1,674.37p 4294382
31/12/2009 1,658.13p 1,658.13p 1,635.63p 1,649.37p 1067410
30/12/2009 1,663.13p 1,671.88p 1,648.75p 1,651.25p 1577952
29/12/2009 1,675.00p 1,683.75p 1,661.25p 1,667.50p 2224690
24/12/2009 1,641.88p 1,671.25p 1,641.88p 1,663.75p 811729
23/12/2009 1,660.00p 1,671.25p 1,644.38p 1,650.00p 3046160
22/12/2009 1,628.75p 1,672.09p 1,628.75p 1,657.50p 5401812
21/12/2009 1,616.25p 1,636.87p 1,609.38p 1,626.25p 4526014
18/12/2009 1,623.75p 1,648.13p 1,619.21p 1,619.38p 18005210
17/12/2009 1,641.25p 1,647.50p 1,621.25p 1,621.25p 6625937
16/12/2009 1,641.25p 1,665.63p 1,640.00p 1,648.75p 5846092
15/12/2009 1,648.13p 1,656.88p 1,639.37p 1,640.63p 5539130
14/12/2009 1,637.50p 1,655.00p 1,623.75p 1,655.00p 5655209
11/12/2009 1,623.75p 1,642.50p 1,622.50p 1,628.75p 6804326
10/12/2009 1,598.12p 1,624.37p 1,595.00p 1,622.50p 5906805
09/12/2009 1,606.88p 1,619.38p 1,600.00p 1,600.00p 7210743
08/12/2009 1,628.75p 1,653.75p 1,615.00p 1,616.25p 8204412
07/12/2009 1,623.75p 1,638.61p 1,609.38p 1,629.38p 5711256
04/12/2009 1,603.13p 1,641.88p 1,602.50p 1,639.37p 8366134
03/12/2009 1,597.50p 1,608.75p 1,583.75p 1,603.75p 6199245
02/12/2009 1,593.75p 1,610.00p 1,588.75p 1,602.50p 4222648
01/12/2009 1,575.62p 1,600.00p 1,572.50p 1,600.00p 5590686
30/11/2009 1,595.00p 1,599.48p 1,570.78p 1,571.25p 9113950
27/11/2009 1,575.62p 1,607.50p 1,561.87p 1,598.75p 4629391
26/11/2009 1,603.75p 1,612.35p 1,588.75p 1,590.00p 5562904
25/11/2009 1,591.87p 1,617.91p 1,589.38p 1,611.87p 20223524
24/11/2009 1,582.50p 1,603.42p 1,575.00p 1,589.38p 8624287
23/11/2009 1,577.50p 1,612.50p 1,573.75p 1,596.87p 7078491
20/11/2009 1,553.75p 1,571.25p 1,546.88p 1,566.87p 9757786
19/11/2009 1,562.50p 1,565.00p 1,545.62p 1,550.62p 14406557
18/11/2009 1,556.25p 1,568.03p 1,553.90p 1,558.75p 5557946
17/11/2009 1,558.75p 1,563.44p 1,551.25p 1,559.38p 4392042
16/11/2009 1,553.75p 1,567.50p 1,547.50p 1,563.75p 3973556
13/11/2009 1,568.75p 1,575.62p 1,556.87p 1,563.75p 4628694
12/11/2009 1,556.25p 1,588.12p 1,555.62p 1,573.75p 8362707
11/11/2009 1,544.37p 1,564.38p 1,537.50p 1,557.50p 6046688
10/11/2009 1,546.88p 1,552.50p 1,541.25p 1,545.62p 4229646
09/11/2009 1,531.88p 1,548.13p 1,515.00p 1,542.50p 4412433
06/11/2009 1,527.50p 1,528.13p 1,500.63p 1,523.75p 5052685
05/11/2009 1,515.00p 1,530.62p 1,505.00p 1,525.00p 6995043
04/11/2009 1,531.25p 1,531.88p 1,510.00p 1,526.88p 6362650
03/11/2009 1,538.75p 1,542.50p 1,513.12p 1,535.62p 8554954
02/11/2009 1,568.75p 1,581.25p 1,534.37p 1,558.75p 6897215
30/10/2009 1,563.75p 1,580.63p 1,541.87p 1,562.50p 9342435

*Close Price adjusted for both dividends and splits