GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/05/2009 1,317.50p 1,352.50p 1,311.25p 1,320.00p 11098495
12/05/2009 1,282.50p 1,320.00p 1,274.37p 1,317.50p 11205594
11/05/2009 1,272.50p 1,294.37p 1,263.12p 1,278.75p 8302197
08/05/2009 1,291.87p 1,296.88p 1,276.88p 1,282.50p 7734557
07/05/2009 1,288.13p 1,300.00p 1,273.13p 1,278.13p 11543384
06/05/2009 1,273.13p 1,301.25p 1,265.63p 1,285.62p 10069691
05/05/2009 1,295.00p 1,295.00p 1,261.88p 1,272.50p 13615661
01/05/2009 1,304.38p 1,311.87p 1,283.75p 1,288.75p 5351246
30/04/2009 1,306.87p 1,328.75p 1,290.00p 1,311.25p 13594829
29/04/2009 1,303.13p 1,313.13p 1,278.75p 1,298.75p 10327384
28/04/2009 1,343.75p 1,359.38p 1,306.25p 1,310.00p 14180322
27/04/2009 1,281.25p 1,337.50p 1,276.25p 1,328.75p 21894374
24/04/2009 1,241.88p 1,262.50p 1,230.63p 1,257.50p 15437360
23/04/2009 1,269.37p 1,272.50p 1,227.50p 1,233.75p 17659444
22/04/2009 1,316.25p 1,316.25p 1,258.75p 1,274.37p 18768720
21/04/2009 1,310.00p 1,313.75p 1,268.75p 1,313.75p 13216899
20/04/2009 1,293.13p 1,314.38p 1,280.00p 1,291.87p 9122291
17/04/2009 1,285.00p 1,303.75p 1,274.37p 1,297.50p 13320972
16/04/2009 1,286.25p 1,295.62p 1,258.12p 1,293.75p 15937168
15/04/2009 1,259.38p 1,292.50p 1,253.12p 1,280.00p 10707852
14/04/2009 1,270.00p 1,270.00p 1,244.37p 1,260.00p 12519439
09/04/2009 1,278.13p 1,281.88p 1,253.12p 1,267.50p 11953255
08/04/2009 1,281.25p 1,308.75p 1,270.63p 1,275.00p 10932922
07/04/2009 1,295.00p 1,318.13p 1,283.75p 1,283.75p 8901829
06/04/2009 1,320.62p 1,320.62p 1,277.50p 1,293.75p 9719364
03/04/2009 1,360.00p 1,361.88p 1,301.88p 1,314.38p 10762409
02/04/2009 1,361.25p 1,367.50p 1,313.75p 1,346.25p 10179450
01/04/2009 1,360.00p 1,361.25p 1,321.88p 1,340.63p 8287858
31/03/2009 1,319.38p 1,362.50p 1,307.50p 1,359.38p 14914170
30/03/2009 1,290.63p 1,316.25p 1,272.50p 1,299.38p 9657196
27/03/2009 1,318.75p 1,329.38p 1,290.63p 1,297.50p 8825236
26/03/2009 1,290.63p 1,322.50p 1,286.88p 1,318.75p 12147767
25/03/2009 1,251.25p 1,296.88p 1,251.25p 1,290.00p 10689115
24/03/2009 1,275.00p 1,296.88p 1,249.37p 1,255.00p 12260402
23/03/2009 1,299.38p 1,299.38p 1,246.25p 1,270.63p 10136566
20/03/2009 1,243.75p 1,286.88p 1,242.50p 1,268.13p 31033612
19/03/2009 1,286.88p 1,296.25p 1,236.25p 1,253.75p 20057644
18/03/2009 1,293.13p 1,300.00p 1,275.62p 1,293.75p 14205909
17/03/2009 1,318.13p 1,336.25p 1,282.50p 1,295.00p 13803288
16/03/2009 1,318.13p 1,341.87p 1,305.00p 1,325.62p 10385731
13/03/2009 1,317.50p 1,328.75p 1,282.50p 1,291.87p 10502503
12/03/2009 1,261.25p 1,309.38p 1,258.75p 1,301.88p 12860058
11/03/2009 1,270.63p 1,284.37p 1,255.00p 1,266.25p 13996158
10/03/2009 1,245.63p 1,275.62p 1,230.63p 1,271.88p 19903352
09/03/2009 1,275.62p 1,297.50p 1,243.75p 1,258.12p 16618173
06/03/2009 1,257.50p 1,296.25p 1,257.50p 1,278.13p 13770011
05/03/2009 1,280.00p 1,301.88p 1,267.50p 1,270.63p 12474498
04/03/2009 1,283.75p 1,289.37p 1,248.75p 1,281.25p 12561365
03/03/2009 1,289.37p 1,319.38p 1,257.50p 1,265.00p 13363528
02/03/2009 1,300.00p 1,318.75p 1,288.75p 1,288.75p 15621338
27/02/2009 1,325.00p 1,337.50p 1,272.50p 1,336.25p 19436974
26/02/2009 1,368.12p 1,371.88p 1,325.00p 1,350.00p 16000643
25/02/2009 1,388.12p 1,388.75p 1,358.12p 1,367.50p 11869707
24/02/2009 1,382.50p 1,420.62p 1,380.00p 1,382.50p 12656770
23/02/2009 1,418.13p 1,436.87p 1,393.13p 1,397.50p 11250303
20/02/2009 1,470.00p 1,470.00p 1,421.88p 1,421.88p 14355526
19/02/2009 1,490.00p 1,502.50p 1,459.38p 1,463.12p 7859547
18/02/2009 1,463.75p 1,501.25p 1,463.12p 1,485.63p 8426006
17/02/2009 1,511.25p 1,516.88p 1,465.00p 1,471.25p 8903791
16/02/2009 1,516.25p 1,528.13p 1,506.25p 1,510.00p 5369752
13/02/2009 1,535.62p 1,568.13p 1,510.62p 1,516.88p 11375350
12/02/2009 1,540.00p 1,540.00p 1,512.50p 1,535.00p 8756158
11/02/2009 1,537.50p 1,560.00p 1,516.88p 1,542.50p 8152578
10/02/2009 1,541.25p 1,590.63p 1,535.00p 1,563.13p 9601489
09/02/2009 1,577.50p 1,577.50p 1,535.00p 1,541.87p 7675150
06/02/2009 1,601.87p 1,603.13p 1,546.25p 1,572.50p 10058351
05/02/2009 1,577.50p 1,611.25p 1,518.13p 1,596.25p 20345620
04/02/2009 1,562.50p 1,598.12p 1,545.62p 1,585.00p 13870701
03/02/2009 1,535.62p 1,562.50p 1,520.63p 1,558.13p 8020734
02/02/2009 1,532.50p 1,543.75p 1,509.38p 1,537.50p 7761143
30/01/2009 1,525.00p 1,548.75p 1,510.62p 1,524.37p 9871144
29/01/2009 1,563.13p 1,577.50p 1,505.63p 1,518.75p 13431090
28/01/2009 1,591.25p 1,602.50p 1,566.25p 1,569.38p 8520025
27/01/2009 1,580.63p 1,587.50p 1,559.38p 1,581.25p 10455919
26/01/2009 1,532.50p 1,598.75p 1,527.50p 1,585.00p 11113986
23/01/2009 1,540.00p 1,580.63p 1,522.50p 1,532.50p 12588749
22/01/2009 1,555.00p 1,570.62p 1,531.88p 1,551.25p 10408046
21/01/2009 1,615.00p 1,627.50p 1,533.75p 1,546.88p 16296312
20/01/2009 1,592.50p 1,636.87p 1,582.50p 1,617.50p 13263558
19/01/2009 1,558.13p 1,606.88p 1,550.62p 1,596.87p 7504502
16/01/2009 1,559.38p 1,566.25p 1,541.25p 1,543.13p 8269323
15/01/2009 1,565.62p 1,577.50p 1,534.37p 1,543.75p 11454127
14/01/2009 1,605.00p 1,620.00p 1,539.37p 1,561.25p 15075045
13/01/2009 1,613.13p 1,631.25p 1,601.25p 1,617.50p 8972422
12/01/2009 1,601.87p 1,632.50p 1,595.00p 1,631.25p 7339412
09/01/2009 1,610.00p 1,648.75p 1,600.00p 1,611.25p 8837390
08/01/2009 1,593.75p 1,616.88p 1,588.75p 1,606.25p 10793031
07/01/2009 1,587.50p 1,608.75p 1,576.25p 1,602.50p 9947374
06/01/2009 1,560.00p 1,607.50p 1,557.50p 1,587.50p 11695060
05/01/2009 1,602.50p 1,602.50p 1,540.00p 1,553.75p 7962715
02/01/2009 1,575.00p 1,590.63p 1,563.75p 1,583.13p 6007321
31/12/2008 1,590.63p 1,613.75p 1,578.75p 1,605.62p 2353482
30/12/2008 1,557.50p 1,581.87p 1,540.63p 1,573.75p 4038461
29/12/2008 1,541.87p 1,556.25p 1,522.50p 1,537.50p 4266059
24/12/2008 1,506.25p 1,532.50p 1,506.25p 1,528.13p 2799087
23/12/2008 1,523.13p 1,562.50p 1,512.50p 1,532.50p 6743164
22/12/2008 1,537.50p 1,560.00p 1,532.50p 1,533.75p 7468721
19/12/2008 1,535.00p 1,576.87p 1,518.75p 1,554.38p 21298534
18/12/2008 1,496.88p 1,536.25p 1,496.88p 1,536.25p 11244301
17/12/2008 1,516.25p 1,526.88p 1,476.25p 1,500.00p 15206925
16/12/2008 1,479.37p 1,537.50p 1,479.37p 1,505.63p 11540384
15/12/2008 1,503.75p 1,518.13p 1,477.50p 1,480.00p 9732029
12/12/2008 1,447.50p 1,512.50p 1,446.25p 1,499.37p 9525942
11/12/2008 1,470.63p 1,503.12p 1,460.63p 1,496.88p 11774139
10/12/2008 1,531.88p 1,532.50p 1,487.50p 1,499.37p 9652472
09/12/2008 1,518.13p 1,550.00p 1,515.00p 1,535.00p 8979498
08/12/2008 1,542.50p 1,569.38p 1,518.75p 1,535.00p 15199302
05/12/2008 1,460.00p 1,535.00p 1,457.50p 1,492.50p 17305748
04/12/2008 1,445.00p 1,532.50p 1,435.00p 1,464.38p 14303362
03/12/2008 1,386.25p 1,473.12p 1,379.37p 1,462.50p 10824618
02/12/2008 1,358.75p 1,403.75p 1,351.25p 1,400.62p 10724860
01/12/2008 1,395.00p 1,431.87p 1,374.37p 1,376.88p 11308625
28/11/2008 1,333.13p 1,402.50p 1,333.13p 1,400.00p 10441164
27/11/2008 1,367.50p 1,375.00p 1,315.62p 1,332.50p 11178718
26/11/2008 1,381.25p 1,406.88p 1,338.75p 1,348.12p 16592936
25/11/2008 1,434.38p 1,450.00p 1,387.50p 1,400.00p 21070002
24/11/2008 1,368.75p 1,449.38p 1,333.75p 1,436.25p 20772812
21/11/2008 1,437.50p 1,438.13p 1,313.75p 1,340.00p 22432070
20/11/2008 1,443.75p 1,467.50p 1,416.87p 1,440.00p 14925200
19/11/2008 1,550.00p 1,553.75p 1,483.12p 1,487.50p 11971986
18/11/2008 1,498.12p 1,556.25p 1,487.50p 1,553.75p 13107990
17/11/2008 1,536.88p 1,548.13p 1,474.38p 1,494.37p 12030024
14/11/2008 1,552.50p 1,577.50p 1,537.50p 1,543.75p 12507722
13/11/2008 1,512.50p 1,540.00p 1,496.25p 1,510.00p 13724006
12/11/2008 1,533.13p 1,559.38p 1,524.37p 1,531.25p 13357110
11/11/2008 1,483.75p 1,543.75p 1,477.50p 1,525.00p 12507743
10/11/2008 1,560.00p 1,572.50p 1,501.88p 1,509.38p 9464307
07/11/2008 1,480.00p 1,523.13p 1,456.25p 1,516.25p 11206196
06/11/2008 1,457.50p 1,520.00p 1,443.75p 1,465.63p 13998314
05/11/2008 1,512.50p 1,573.75p 1,458.13p 1,488.75p 17489072
04/11/2008 1,550.00p 1,585.00p 1,536.88p 1,557.50p 13518074
03/11/2008 1,525.00p 1,561.87p 1,500.00p 1,561.87p 12718247
31/10/2008 1,437.50p 1,510.00p 1,428.75p 1,496.25p 16932458
30/10/2008 1,486.88p 1,493.75p 1,387.50p 1,433.75p 18259308
29/10/2008 1,498.75p 1,522.50p 1,433.75p 1,457.50p 18625358
28/10/2008 1,509.38p 1,518.75p 1,436.87p 1,456.25p 17072710
27/10/2008 1,346.25p 1,495.63p 1,346.25p 1,480.00p 12927394
24/10/2008 1,382.50p 1,438.75p 1,370.63p 1,409.37p 18560506
23/10/2008 1,471.25p 1,472.50p 1,414.37p 1,451.87p 13635494
22/10/2008 1,381.25p 1,461.25p 1,354.37p 1,428.75p 19153814
21/10/2008 1,444.38p 1,468.12p 1,401.88p 1,410.00p 13679530
20/10/2008 1,454.38p 1,454.38p 1,372.50p 1,434.38p 17860884
17/10/2008 1,387.50p 1,438.75p 1,358.12p 1,430.00p 22288000
16/10/2008 1,318.13p 1,366.25p 1,288.75p 1,316.25p 22555602
15/10/2008 1,386.88p 1,406.25p 1,330.00p 1,345.00p 18346186
14/10/2008 1,403.75p 1,448.75p 1,359.38p 1,397.50p 23359500
13/10/2008 1,300.00p 1,368.75p 1,277.50p 1,356.87p 22678762
10/10/2008 1,256.25p 1,312.50p 1,232.50p 1,243.75p 38288268
09/10/2008 1,440.00p 1,446.88p 1,322.50p 1,353.75p 24111012
08/10/2008 1,475.00p 1,514.37p 1,401.25p 1,440.00p 26963900
07/10/2008 1,490.00p 1,538.75p 1,490.00p 1,511.25p 16566166
06/10/2008 1,487.50p 1,528.75p 1,467.50p 1,483.75p 18064744
03/10/2008 1,532.50p 1,548.75p 1,513.12p 1,536.25p 15140656
02/10/2008 1,518.13p 1,578.75p 1,516.88p 1,531.25p 14175658
01/10/2008 1,532.50p 1,541.25p 1,487.50p 1,515.00p 14798771
30/09/2008 1,462.50p 1,546.25p 1,462.50p 1,513.75p 23744816
29/09/2008 1,518.13p 1,529.37p 1,486.25p 1,486.25p 12717738
26/09/2008 1,506.25p 1,536.25p 1,495.00p 1,525.00p 10523424
25/09/2008 1,501.25p 1,527.50p 1,488.75p 1,524.37p 9995602
24/09/2008 1,509.38p 1,511.88p 1,483.75p 1,485.63p 10365163
23/09/2008 1,500.00p 1,520.00p 1,498.75p 1,500.00p 12855567
22/09/2008 1,515.63p 1,533.13p 1,498.12p 1,500.00p 10737813
19/09/2008 1,443.75p 1,543.75p 1,437.50p 1,515.63p 31129850
18/09/2008 1,512.50p 1,513.75p 1,465.00p 1,481.25p 17931884
17/09/2008 1,485.00p 1,529.37p 1,474.38p 1,505.63p 16659490
16/09/2008 1,517.50p 1,555.62p 1,502.50p 1,507.50p 18270052
15/09/2008 1,521.25p 1,549.38p 1,505.00p 1,537.50p 15184301
12/09/2008 1,575.00p 1,575.00p 1,519.37p 1,545.00p 14820576
11/09/2008 1,581.25p 1,585.63p 1,550.00p 1,567.50p 11661983
10/09/2008 1,576.25p 1,601.87p 1,571.25p 1,600.00p 13052644
09/09/2008 1,558.75p 1,596.25p 1,551.88p 1,568.75p 17583322
08/09/2008 1,585.00p 1,590.00p 1,535.62p 1,561.87p 9585372
05/09/2008 1,599.38p 1,617.50p 1,580.63p 1,587.50p 13133955
04/09/2008 1,631.88p 1,631.88p 1,589.38p 1,597.50p 10862954
03/09/2008 1,656.25p 1,656.25p 1,610.00p 1,618.75p 10317334
02/09/2008 1,634.38p 1,673.75p 1,633.75p 1,658.75p 10757194
01/09/2008 1,614.37p 1,651.25p 1,605.00p 1,637.50p 5795509
29/08/2008 1,606.25p 1,623.12p 1,602.50p 1,620.62p 11321070
28/08/2008 1,575.00p 1,618.75p 1,568.75p 1,610.00p 5989318
27/08/2008 1,570.00p 1,588.12p 1,558.13p 1,582.50p 6730994
26/08/2008 1,550.00p 1,596.25p 1,549.38p 1,585.00p 9792005
22/08/2008 1,542.50p 1,564.38p 1,525.62p 1,558.75p 9731000
21/08/2008 1,538.13p 1,548.75p 1,524.37p 1,532.50p 8876018
20/08/2008 1,565.00p 1,567.50p 1,538.13p 1,556.25p 7356482
19/08/2008 1,572.50p 1,580.00p 1,553.75p 1,558.75p 8170290
18/08/2008 1,577.50p 1,589.38p 1,568.13p 1,578.75p 6665006
15/08/2008 1,606.88p 1,611.87p 1,578.75p 1,588.75p 9634901
14/08/2008 1,605.62p 1,607.50p 1,575.00p 1,592.50p 8189963
13/08/2008 1,580.63p 1,614.37p 1,573.12p 1,601.25p 13853062
12/08/2008 1,575.62p 1,590.63p 1,566.25p 1,585.00p 31218586
11/08/2008 1,581.87p 1,593.75p 1,559.38p 1,587.50p 7494802
08/08/2008 1,562.50p 1,585.00p 1,539.37p 1,575.00p 14388262
07/08/2008 1,579.38p 1,579.38p 1,545.62p 1,560.00p 11318993
06/08/2008 1,545.00p 1,581.25p 1,537.50p 1,576.87p 16223430
05/08/2008 1,521.25p 1,560.62p 1,516.88p 1,560.62p 15797482
04/08/2008 1,456.25p 1,512.50p 1,455.00p 1,505.63p 9687366
01/08/2008 1,456.25p 1,495.63p 1,452.50p 1,465.00p 8147619
31/07/2008 1,462.50p 1,484.38p 1,444.38p 1,470.00p 13873024
30/07/2008 1,487.50p 1,503.75p 1,454.38p 1,458.75p 17212828
29/07/2008 1,435.62p 1,486.25p 1,431.25p 1,485.00p 16038083

*Close Price adjusted for both dividends and splits