GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits