GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/11/2007 1,588.75p 1,622.50p 1,571.25p 1,610.00p 20191322
29/11/2007 1,561.25p 1,592.50p 1,550.00p 1,581.25p 10352451
28/11/2007 1,527.50p 1,623.75p 1,515.00p 1,550.00p 16383955
27/11/2007 1,523.75p 1,543.75p 1,512.50p 1,522.50p 11439853
26/11/2007 1,551.25p 1,562.50p 1,517.50p 1,533.75p 13334642
23/11/2007 1,531.25p 1,577.50p 1,523.75p 1,547.50p 20521004
22/11/2007 1,452.50p 1,555.00p 1,451.25p 1,526.25p 24124816
21/11/2007 1,446.25p 1,467.50p 1,443.75p 1,450.00p 15646320
20/11/2007 1,462.50p 1,472.50p 1,432.50p 1,461.25p 17427586
19/11/2007 1,487.50p 1,487.50p 1,460.00p 1,461.25p 13817094
16/11/2007 1,497.50p 1,506.25p 1,485.00p 1,485.00p 12625049
15/11/2007 1,521.25p 1,527.50p 1,506.25p 1,506.25p 10226032
14/11/2007 1,523.75p 1,536.25p 1,496.25p 1,513.75p 15334970
13/11/2007 1,481.25p 1,545.00p 1,468.75p 1,520.00p 17738366
12/11/2007 1,487.50p 1,502.50p 1,463.75p 1,493.75p 13283551
09/11/2007 1,495.00p 1,497.50p 1,467.50p 1,488.75p 16150726
08/11/2007 1,500.00p 1,510.00p 1,487.50p 1,491.25p 17401068
07/11/2007 1,525.00p 1,528.75p 1,500.00p 1,501.25p 9605494
06/11/2007 1,526.25p 1,532.50p 1,508.75p 1,523.75p 11092554
05/11/2007 1,513.75p 1,542.50p 1,510.00p 1,520.00p 8575737
02/11/2007 1,531.25p 1,552.50p 1,510.00p 1,517.50p 15121970
01/11/2007 1,530.00p 1,567.50p 1,528.75p 1,535.00p 15253198
31/10/2007 1,538.75p 1,547.50p 1,526.25p 1,547.50p 23847516
30/10/2007 1,547.50p 1,553.75p 1,527.50p 1,545.00p 16231914
29/10/2007 1,551.25p 1,560.00p 1,526.25p 1,560.00p 19667978
26/10/2007 1,540.00p 1,548.75p 1,515.00p 1,540.00p 17563044
25/10/2007 1,562.50p 1,562.50p 1,528.75p 1,550.00p 56972992
24/10/2007 1,575.00p 1,602.50p 1,537.50p 1,561.25p 34421544
23/10/2007 1,570.00p 1,600.00p 1,558.75p 1,575.00p 38160408
22/10/2007 1,533.75p 1,563.75p 1,532.50p 1,548.75p 14965234
19/10/2007 1,556.25p 1,576.25p 1,551.25p 1,553.75p 51609512
18/10/2007 1,586.25p 1,595.00p 1,560.00p 1,566.25p 28245792
17/10/2007 1,587.50p 1,602.50p 1,577.50p 1,582.50p 18668362
16/10/2007 1,593.75p 1,603.75p 1,580.00p 1,591.25p 17594288
15/10/2007 1,597.50p 1,615.00p 1,593.75p 1,596.25p 17873992
12/10/2007 1,610.00p 1,616.25p 1,593.75p 1,600.00p 26010178
11/10/2007 1,641.25p 1,646.25p 1,601.25p 1,612.50p 50980556
10/10/2007 1,643.75p 1,647.50p 1,631.25p 1,638.75p 28708748
09/10/2007 1,645.00p 1,662.50p 1,637.50p 1,643.75p 20465880
08/10/2007 1,657.50p 1,663.75p 1,645.00p 1,646.25p 24213842
05/10/2007 1,668.75p 1,671.25p 1,652.50p 1,662.50p 14431053
04/10/2007 1,653.75p 1,667.50p 1,647.50p 1,666.25p 16296938
03/10/2007 1,648.75p 1,666.25p 1,647.40p 1,658.75p 12908998
02/10/2007 1,642.50p 1,658.75p 1,636.25p 1,646.25p 14641242
01/10/2007 1,615.00p 1,647.50p 1,613.75p 1,641.25p 17976958
28/09/2007 1,637.50p 1,640.00p 1,610.00p 1,621.25p 19753782
27/09/2007 1,658.75p 1,658.75p 1,628.75p 1,640.00p 23111274
26/09/2007 1,663.75p 1,671.25p 1,638.75p 1,647.50p 14634102
25/09/2007 1,650.00p 1,671.25p 1,645.00p 1,655.00p 41903828
24/09/2007 1,671.25p 1,681.25p 1,656.25p 1,658.75p 26525248
21/09/2007 1,676.25p 1,687.50p 1,668.75p 1,676.25p 23708028
20/09/2007 1,671.25p 1,681.25p 1,661.25p 1,670.00p 14306731
19/09/2007 1,666.25p 1,688.75p 1,646.25p 1,672.50p 24711434
18/09/2007 1,653.75p 1,656.25p 1,632.50p 1,647.50p 15952470
17/09/2007 1,651.25p 1,662.50p 1,635.00p 1,651.25p 12291399
14/09/2007 1,661.25p 1,673.75p 1,645.00p 1,655.00p 11835788
13/09/2007 1,660.00p 1,676.25p 1,647.50p 1,675.00p 10098675
12/09/2007 1,643.75p 1,672.50p 1,640.00p 1,668.75p 16285107
11/09/2007 1,642.50p 1,665.00p 1,628.75p 1,660.00p 11720182
10/09/2007 1,637.50p 1,650.00p 1,626.25p 1,631.25p 12276271
07/09/2007 1,650.00p 1,671.25p 1,637.50p 1,643.75p 21496628
06/09/2007 1,651.25p 1,655.00p 1,630.00p 1,648.75p 17912228
05/09/2007 1,638.75p 1,652.50p 1,627.50p 1,635.00p 12247931
04/09/2007 1,625.00p 1,651.25p 1,616.25p 1,643.75p 11697028
03/09/2007 1,625.00p 1,636.25p 1,612.50p 1,621.25p 8993810
31/08/2007 1,608.75p 1,622.50p 1,585.00p 1,618.75p 14730746
30/08/2007 1,596.25p 1,606.25p 1,580.00p 1,598.75p 9901658
29/08/2007 1,595.00p 1,601.25p 1,581.25p 1,591.25p 12936857
28/08/2007 1,611.25p 1,618.75p 1,592.50p 1,600.00p 11701790
24/08/2007 1,611.25p 1,626.25p 1,602.50p 1,617.50p 10996561
23/08/2007 1,612.50p 1,632.50p 1,610.00p 1,612.50p 19520870
22/08/2007 1,612.50p 1,622.50p 1,592.50p 1,608.75p 10563455
21/08/2007 1,588.75p 1,608.75p 1,588.75p 1,603.75p 15483846
20/08/2007 1,580.00p 1,621.25p 1,580.00p 1,588.75p 15305899
17/08/2007 1,552.50p 1,605.00p 1,537.50p 1,588.75p 34104792
16/08/2007 1,552.50p 1,555.00p 1,531.25p 1,537.50p 28567252
15/08/2007 1,567.50p 1,567.50p 1,551.25p 1,561.25p 21447786
14/08/2007 1,601.25p 1,610.00p 1,575.00p 1,577.50p 26797854
13/08/2007 1,605.00p 1,608.75p 1,575.00p 1,605.00p 23090616
10/08/2007 1,616.25p 1,652.50p 1,593.75p 1,595.00p 36308660
09/08/2007 1,620.00p 1,647.50p 1,601.25p 1,626.25p 39352028
08/08/2007 1,630.00p 1,658.75p 1,586.25p 1,625.00p 37837120
07/08/2007 1,608.75p 1,632.50p 1,593.75p 1,630.00p 35485976
06/08/2007 1,576.25p 1,612.50p 1,571.25p 1,598.75p 21185524
03/08/2007 1,598.75p 1,613.75p 1,576.25p 1,582.50p 18054390
02/08/2007 1,585.00p 1,603.75p 1,571.25p 1,598.75p 26126688
01/08/2007 1,542.50p 1,608.75p 1,542.50p 1,568.75p 38160340
31/07/2007 1,587.50p 1,603.75p 1,558.75p 1,568.75p 49874192
30/07/2007 1,527.50p 1,535.00p 1,506.25p 1,518.75p 22339282
27/07/2007 1,543.75p 1,570.00p 1,528.75p 1,531.25p 38317064
26/07/2007 1,593.75p 1,615.00p 1,558.75p 1,558.75p 33591544
25/07/2007 1,557.50p 1,628.75p 1,547.50p 1,593.75p 47471328
24/07/2007 1,582.50p 1,587.50p 1,555.00p 1,557.50p 24933644
23/07/2007 1,592.50p 1,600.00p 1,580.00p 1,590.00p 14007347
20/07/2007 1,613.75p 1,627.50p 1,597.50p 1,597.50p 18018138
19/07/2007 1,593.75p 1,618.75p 1,585.00p 1,608.75p 23861052
18/07/2007 1,610.00p 1,623.75p 1,581.25p 1,586.25p 17477702
17/07/2007 1,641.25p 1,643.75p 1,621.25p 1,625.00p 12424716
16/07/2007 1,622.50p 1,647.50p 1,621.25p 1,637.50p 16583574
13/07/2007 1,623.75p 1,623.75p 1,606.25p 1,611.25p 18986546
12/07/2007 1,581.25p 1,611.25p 1,576.25p 1,608.75p 22031786
11/07/2007 1,582.50p 1,600.00p 1,577.50p 1,581.25p 17707036
10/07/2007 1,597.50p 1,606.25p 1,586.25p 1,592.50p 18041392
09/07/2007 1,610.00p 1,617.50p 1,588.75p 1,597.50p 19641958
06/07/2007 1,608.75p 1,626.25p 1,593.75p 1,611.25p 21194012
05/07/2007 1,628.75p 1,637.50p 1,612.50p 1,612.50p 27204934
04/07/2007 1,627.50p 1,646.25p 1,623.75p 1,633.75p 9510723
03/07/2007 1,625.00p 1,632.50p 1,618.75p 1,628.75p 22273750
02/07/2007 1,625.00p 1,632.50p 1,611.25p 1,613.75p 10591620
29/06/2007 1,628.75p 1,632.50p 1,608.75p 1,631.25p 25636220
28/06/2007 1,651.25p 1,652.50p 1,626.25p 1,632.50p 17761684
27/06/2007 1,616.25p 1,655.00p 1,616.25p 1,642.50p 22238858
26/06/2007 1,622.50p 1,633.75p 1,610.00p 1,623.75p 22021096
25/06/2007 1,610.00p 1,625.00p 1,610.00p 1,622.50p 17899076
22/06/2007 1,628.75p 1,631.25p 1,613.75p 1,622.50p 18107462
21/06/2007 1,637.50p 1,646.25p 1,618.75p 1,627.50p 23589066
20/06/2007 1,643.75p 1,650.00p 1,631.25p 1,643.75p 20798336
19/06/2007 1,652.50p 1,655.00p 1,637.50p 1,637.50p 15292086
18/06/2007 1,666.25p 1,666.25p 1,646.25p 1,650.00p 14079074
15/06/2007 1,647.50p 1,660.00p 1,631.25p 1,657.50p 33766020
14/06/2007 1,650.00p 1,651.25p 1,626.25p 1,642.50p 22017884
13/06/2007 1,642.50p 1,647.50p 1,626.25p 1,636.25p 20352524
12/06/2007 1,652.50p 1,655.00p 1,637.50p 1,643.75p 17186222
11/06/2007 1,625.00p 1,650.00p 1,620.00p 1,650.00p 16456182
08/06/2007 1,622.50p 1,637.50p 1,616.25p 1,620.00p 25995260
07/06/2007 1,610.00p 1,643.75p 1,600.00p 1,623.75p 46621792
06/06/2007 1,610.00p 1,641.25p 1,587.50p 1,590.00p 62373496
05/06/2007 1,621.25p 1,635.00p 1,593.75p 1,601.25p 30403450
04/06/2007 1,615.00p 1,618.75p 1,582.50p 1,613.75p 28064780
01/06/2007 1,635.00p 1,646.25p 1,606.25p 1,615.00p 32203462
31/05/2007 1,656.25p 1,665.00p 1,632.50p 1,637.50p 40857068
30/05/2007 1,593.75p 1,665.00p 1,586.25p 1,660.00p 53956532
29/05/2007 1,662.50p 1,662.50p 1,623.75p 1,632.50p 61481280
25/05/2007 1,657.50p 1,688.75p 1,655.00p 1,667.50p 20663420
24/05/2007 1,670.00p 1,675.00p 1,653.75p 1,666.25p 39030956
23/05/2007 1,703.75p 1,710.00p 1,677.50p 1,680.00p 57711808
22/05/2007 1,675.00p 1,713.75p 1,666.25p 1,713.75p 127340464
21/05/2007 1,830.00p 1,835.00p 1,727.50p 1,737.50p 28565428
18/05/2007 1,815.00p 1,842.50p 1,815.00p 1,830.00p 18933062
17/05/2007 1,801.25p 1,822.50p 1,792.50p 1,813.75p 18962220
16/05/2007 1,788.75p 1,797.50p 1,781.25p 1,790.00p 11611160
15/05/2007 1,782.50p 1,800.00p 1,778.75p 1,787.50p 20257152
14/05/2007 1,788.75p 1,796.25p 1,777.50p 1,780.00p 10050426
11/05/2007 1,782.50p 1,792.50p 1,766.25p 1,787.50p 18281148
10/05/2007 1,803.75p 1,803.75p 1,776.25p 1,785.00p 11167791
09/05/2007 1,807.50p 1,820.00p 1,793.75p 1,797.50p 14483818
08/05/2007 1,813.75p 1,826.25p 1,791.25p 1,807.50p 18975100
04/05/2007 1,808.75p 1,835.00p 1,802.50p 1,818.75p 14560992
03/05/2007 1,802.50p 1,810.00p 1,793.75p 1,808.75p 19002296
02/05/2007 1,802.50p 1,811.25p 1,790.00p 1,801.25p 15398157
01/05/2007 1,803.75p 1,815.00p 1,790.00p 1,807.50p 11467453
30/04/2007 1,801.25p 1,817.50p 1,801.25p 1,811.25p 16071362
27/04/2007 1,825.00p 1,836.25p 1,791.25p 1,800.00p 22885956
26/04/2007 1,846.25p 1,856.25p 1,827.50p 1,831.25p 16534864
25/04/2007 1,840.00p 1,892.50p 1,810.00p 1,830.00p 42310704
24/04/2007 1,845.00p 1,861.25p 1,832.50p 1,838.75p 16976282
23/04/2007 1,852.50p 1,872.50p 1,832.50p 1,832.50p 16155763
20/04/2007 1,855.00p 1,878.75p 1,848.75p 1,860.00p 25073412
19/04/2007 1,818.75p 1,860.00p 1,812.50p 1,850.00p 19532476
18/04/2007 1,837.50p 1,846.25p 1,822.50p 1,823.75p 16251440
17/04/2007 1,850.00p 1,851.25p 1,828.75p 1,843.75p 13934078
16/04/2007 1,843.75p 1,851.25p 1,835.00p 1,851.25p 19180944
13/04/2007 1,793.75p 1,836.25p 1,793.75p 1,833.75p 19543594
12/04/2007 1,767.50p 1,795.00p 1,756.25p 1,791.25p 17953020
11/04/2007 1,772.50p 1,777.50p 1,755.00p 1,765.00p 32285004
10/04/2007 1,775.00p 1,777.50p 1,760.00p 1,768.75p 28241108
05/04/2007 1,765.00p 1,775.00p 1,752.50p 1,775.00p 10190059
04/04/2007 1,752.50p 1,765.00p 1,741.25p 1,760.00p 16656387
03/04/2007 1,747.50p 1,753.75p 1,732.50p 1,751.25p 13916080
02/04/2007 1,752.50p 1,756.25p 1,730.00p 1,735.00p 10246705
30/03/2007 1,742.50p 1,751.25p 1,732.50p 1,746.25p 20612548
29/03/2007 1,731.25p 1,741.25p 1,720.00p 1,736.25p 13530118
28/03/2007 1,722.50p 1,731.25p 1,716.25p 1,722.50p 18374154
27/03/2007 1,743.75p 1,748.75p 1,713.75p 1,731.25p 23134258
26/03/2007 1,737.50p 1,756.25p 1,730.00p 1,737.50p 25885686
23/03/2007 1,770.00p 1,771.25p 1,735.00p 1,738.75p 42222684
22/03/2007 1,781.25p 1,785.00p 1,752.50p 1,767.50p 33637560
21/03/2007 1,772.50p 1,782.50p 1,761.25p 1,766.25p 14111475
20/03/2007 1,766.25p 1,776.25p 1,745.00p 1,771.25p 18022870
19/03/2007 1,762.50p 1,777.50p 1,737.50p 1,763.75p 17978032
16/03/2007 1,768.75p 1,768.75p 1,747.50p 1,750.00p 24526004
15/03/2007 1,760.00p 1,771.25p 1,745.00p 1,771.25p 18115736
14/03/2007 1,775.00p 1,785.00p 1,742.50p 1,745.00p 26838478
13/03/2007 1,806.25p 1,808.75p 1,776.25p 1,778.75p 14266626
12/03/2007 1,806.25p 1,817.50p 1,788.75p 1,806.25p 15051782
09/03/2007 1,798.75p 1,811.25p 1,776.25p 1,793.75p 14317056
08/03/2007 1,785.00p 1,812.50p 1,776.25p 1,811.25p 16027304
07/03/2007 1,776.25p 1,782.50p 1,761.25p 1,782.50p 10918453
06/03/2007 1,760.00p 1,776.25p 1,737.50p 1,776.25p 21350564
05/03/2007 1,752.50p 1,762.50p 1,731.25p 1,753.75p 19777536
02/03/2007 1,782.50p 1,788.75p 1,747.50p 1,771.25p 27032480
01/03/2007 1,783.75p 1,791.25p 1,763.75p 1,782.50p 27512844
28/02/2007 1,786.25p 1,813.75p 1,762.50p 1,787.50p 18656224
27/02/2007 1,816.25p 1,823.75p 1,791.25p 1,792.50p 14699370
26/02/2007 1,811.25p 1,825.00p 1,808.75p 1,818.75p 10225282
23/02/2007 1,806.25p 1,816.25p 1,798.75p 1,812.50p 13626042
22/02/2007 1,826.25p 1,830.00p 1,797.50p 1,800.00p 23056062
21/02/2007 1,856.25p 1,857.50p 1,821.25p 1,823.75p 31129450
20/02/2007 1,862.50p 1,872.50p 1,852.50p 1,860.00p 15538771
19/02/2007 1,855.00p 1,867.50p 1,850.00p 1,866.25p 9054205

*Close Price adjusted for both dividends and splits