GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/10/2009 1,563.13p 1,573.75p 1,537.50p 1,567.50p 7077487
28/10/2009 1,564.38p 1,583.75p 1,530.00p 1,563.75p 9673479
27/10/2009 1,539.37p 1,586.25p 1,523.75p 1,570.62p 8959364
26/10/2009 1,550.00p 1,561.25p 1,533.13p 1,537.50p 5469921
23/10/2009 1,555.00p 1,558.75p 1,540.63p 1,545.62p 6946055
22/10/2009 1,565.00p 1,571.25p 1,550.62p 1,563.13p 6397170
21/10/2009 1,586.87p 1,610.00p 1,565.37p 1,576.25p 7102370
20/10/2009 1,603.13p 1,606.88p 1,547.50p 1,591.87p 5188153
19/10/2009 1,571.25p 1,618.12p 1,571.25p 1,600.63p 4830676
16/10/2009 1,585.63p 1,591.87p 1,550.62p 1,572.50p 10119502
15/10/2009 1,575.00p 1,607.50p 1,551.25p 1,590.63p 9266784
14/10/2009 1,597.50p 1,597.50p 1,537.50p 1,573.75p 8639057
13/10/2009 1,576.87p 1,587.69p 1,555.82p 1,558.13p 5638086
12/10/2009 1,558.13p 1,583.13p 1,528.75p 1,575.62p 5854941
09/10/2009 1,538.13p 1,554.48p 1,533.75p 1,553.75p 5514868
08/10/2009 1,548.13p 1,552.81p 1,506.25p 1,543.75p 6256149
07/10/2009 1,540.00p 1,558.13p 1,518.13p 1,538.75p 5950753
06/10/2009 1,525.62p 1,550.00p 1,490.63p 1,545.00p 7232232
05/10/2009 1,526.25p 1,529.94p 1,505.19p 1,523.75p 8418365
02/10/2009 1,518.13p 1,530.62p 1,489.38p 1,523.13p 8680714
01/10/2009 1,538.75p 1,553.69p 1,526.44p 1,529.37p 7093862
30/09/2009 1,539.37p 1,559.64p 1,505.99p 1,536.88p 8830578
29/09/2009 1,562.50p 1,572.63p 1,513.12p 1,553.75p 6213248
28/09/2009 1,533.75p 1,571.88p 1,523.75p 1,564.38p 8209590
25/09/2009 1,513.12p 1,543.35p 1,508.75p 1,534.37p 9844920
24/09/2009 1,504.37p 1,530.49p 1,470.63p 1,507.50p 8158834
23/09/2009 1,512.50p 1,538.75p 1,480.00p 1,517.50p 7973918
22/09/2009 1,510.62p 1,549.38p 1,507.50p 1,508.75p 5090952
21/09/2009 1,493.75p 1,518.22p 1,493.12p 1,511.88p 5132619
18/09/2009 1,469.38p 1,510.00p 1,469.38p 1,500.63p 17320592
17/09/2009 1,480.00p 1,484.38p 1,471.25p 1,471.25p 6528350
16/09/2009 1,466.87p 1,482.50p 1,463.12p 1,470.00p 6877392
15/09/2009 1,484.38p 1,491.25p 1,465.00p 1,469.38p 6681942
14/09/2009 1,470.00p 1,490.63p 1,467.50p 1,486.88p 4938984
11/09/2009 1,483.75p 1,487.50p 1,471.87p 1,477.50p 8058420
10/09/2009 1,493.12p 1,498.75p 1,465.63p 1,480.00p 5365570
09/09/2009 1,468.75p 1,486.88p 1,455.00p 1,486.88p 7269859
08/09/2009 1,490.63p 1,498.12p 1,465.00p 1,475.00p 4508826
07/09/2009 1,480.00p 1,500.00p 1,472.50p 1,493.75p 5701300
04/09/2009 1,471.25p 1,491.25p 1,464.38p 1,485.00p 5589158
03/09/2009 1,511.88p 1,511.88p 1,471.25p 1,471.25p 5434453
02/09/2009 1,505.63p 1,516.25p 1,487.50p 1,505.00p 6079733
01/09/2009 1,516.88p 1,538.75p 1,500.63p 1,503.75p 7022825
28/08/2009 1,522.50p 1,523.13p 1,499.37p 1,503.75p 7085443
27/08/2009 1,504.37p 1,533.13p 1,501.25p 1,515.63p 5735072
26/08/2009 1,503.75p 1,516.88p 1,495.63p 1,500.63p 4668691
25/08/2009 1,503.75p 1,518.13p 1,494.37p 1,498.12p 4769610
24/08/2009 1,525.62p 1,529.37p 1,490.00p 1,503.12p 5318320
21/08/2009 1,490.63p 1,526.88p 1,481.25p 1,522.50p 12408204
20/08/2009 1,473.75p 1,492.50p 1,472.50p 1,488.12p 6855510
19/08/2009 1,462.50p 1,484.38p 1,457.50p 1,470.63p 4952773
18/08/2009 1,450.00p 1,467.50p 1,439.38p 1,463.75p 4921071
17/08/2009 1,452.50p 1,463.12p 1,438.75p 1,459.38p 4812474
14/08/2009 1,459.38p 1,466.87p 1,446.88p 1,447.50p 4713774
13/08/2009 1,483.75p 1,484.38p 1,457.50p 1,461.25p 4988188
12/08/2009 1,462.50p 1,489.38p 1,461.87p 1,488.75p 5342418
11/08/2009 1,478.13p 1,481.25p 1,461.25p 1,468.75p 6916010
10/08/2009 1,462.50p 1,476.87p 1,448.12p 1,475.00p 8276950
07/08/2009 1,418.75p 1,459.38p 1,418.75p 1,458.13p 5285906
06/08/2009 1,437.50p 1,437.50p 1,405.62p 1,424.38p 5864462
05/08/2009 1,435.62p 1,448.75p 1,428.75p 1,431.25p 6011583
04/08/2009 1,433.75p 1,437.50p 1,412.50p 1,434.38p 4929340
03/08/2009 1,440.62p 1,450.00p 1,428.75p 1,436.25p 5719214
31/07/2009 1,460.63p 1,460.63p 1,431.25p 1,436.25p 9138949
30/07/2009 1,475.00p 1,477.50p 1,459.38p 1,468.75p 7029031
29/07/2009 1,437.50p 1,471.25p 1,437.50p 1,463.12p 6216566
28/07/2009 1,460.63p 1,477.50p 1,458.75p 1,464.38p 5579024
27/07/2009 1,453.13p 1,467.50p 1,448.12p 1,453.75p 4830934
24/07/2009 1,455.63p 1,465.00p 1,446.25p 1,448.75p 5985218
23/07/2009 1,439.38p 1,467.50p 1,428.75p 1,456.25p 7319178
22/07/2009 1,451.87p 1,462.50p 1,428.13p 1,441.87p 9686296
21/07/2009 1,425.00p 1,454.38p 1,425.00p 1,450.00p 9150174
20/07/2009 1,395.00p 1,445.62p 1,393.75p 1,426.25p 9842689
17/07/2009 1,403.13p 1,404.37p 1,385.00p 1,390.00p 8918434
16/07/2009 1,382.50p 1,405.00p 1,379.37p 1,400.62p 6306090
15/07/2009 1,392.50p 1,400.62p 1,383.75p 1,390.63p 6813584
14/07/2009 1,391.88p 1,397.50p 1,378.12p 1,391.25p 7921830
13/07/2009 1,347.50p 1,390.63p 1,346.25p 1,388.75p 6194276
10/07/2009 1,363.12p 1,368.75p 1,345.63p 1,356.87p 6175369
09/07/2009 1,361.88p 1,383.12p 1,343.75p 1,373.75p 9309714
08/07/2009 1,333.75p 1,368.75p 1,330.63p 1,357.50p 8330779
07/07/2009 1,350.63p 1,353.13p 1,333.13p 1,336.87p 9656698
06/07/2009 1,325.00p 1,350.63p 1,322.50p 1,343.75p 6683339
03/07/2009 1,333.75p 1,338.12p 1,323.75p 1,328.75p 4829917
02/07/2009 1,358.75p 1,365.63p 1,324.38p 1,329.38p 9188247
01/07/2009 1,340.63p 1,370.63p 1,340.63p 1,367.50p 10251638
30/06/2009 1,330.63p 1,359.38p 1,330.00p 1,335.63p 11991608
29/06/2009 1,348.12p 1,355.63p 1,323.75p 1,334.38p 9778798
26/06/2009 1,350.00p 1,365.63p 1,339.38p 1,348.75p 9910812
25/06/2009 1,378.12p 1,384.38p 1,346.25p 1,350.63p 8883488
24/06/2009 1,383.12p 1,392.50p 1,365.63p 1,383.75p 8080733
23/06/2009 1,371.88p 1,399.37p 1,369.37p 1,390.63p 8223642
22/06/2009 1,388.12p 1,396.88p 1,368.75p 1,368.75p 7791754
19/06/2009 1,395.63p 1,413.75p 1,391.88p 1,395.63p 21917092
18/06/2009 1,395.00p 1,412.50p 1,381.88p 1,393.75p 10690254
17/06/2009 1,378.75p 1,401.25p 1,375.00p 1,391.25p 9601621
16/06/2009 1,370.00p 1,400.00p 1,370.00p 1,381.25p 10447853
15/06/2009 1,386.25p 1,391.25p 1,358.12p 1,371.25p 10556127
12/06/2009 1,325.00p 1,397.50p 1,316.25p 1,394.37p 20035390
11/06/2009 1,300.00p 1,331.87p 1,298.13p 1,323.12p 11495153
10/06/2009 1,302.50p 1,310.00p 1,284.37p 1,290.00p 6356892
09/06/2009 1,300.62p 1,311.25p 1,290.63p 1,293.75p 7419715
08/06/2009 1,306.87p 1,306.87p 1,279.37p 1,292.50p 5730901
05/06/2009 1,291.25p 1,316.87p 1,289.37p 1,290.00p 8780857
04/06/2009 1,282.50p 1,304.38p 1,280.00p 1,290.00p 7137019
03/06/2009 1,290.63p 1,293.75p 1,269.37p 1,278.75p 8669935
02/06/2009 1,298.75p 1,303.13p 1,273.13p 1,286.25p 11606898
01/06/2009 1,318.75p 1,322.50p 1,293.75p 1,300.62p 8502140
29/05/2009 1,319.38p 1,323.12p 1,300.00p 1,302.50p 7156195
28/05/2009 1,310.62p 1,331.25p 1,307.50p 1,313.75p 6916506
27/05/2009 1,328.13p 1,332.50p 1,311.25p 1,327.50p 9143313
26/05/2009 1,318.75p 1,333.75p 1,308.75p 1,330.63p 6899444
22/05/2009 1,312.50p 1,325.62p 1,305.00p 1,314.38p 8110770
21/05/2009 1,316.25p 1,337.50p 1,307.50p 1,329.38p 8970706
20/05/2009 1,315.62p 1,360.00p 1,310.62p 1,323.12p 10264217
19/05/2009 1,325.00p 1,333.13p 1,306.87p 1,323.75p 8004053
18/05/2009 1,316.87p 1,335.00p 1,308.13p 1,321.25p 10279510
15/05/2009 1,325.00p 1,329.38p 1,312.50p 1,313.75p 8174026
14/05/2009 1,312.50p 1,338.12p 1,312.50p 1,331.25p 10040238

*Close Price adjusted for both dividends and splits