GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/12/2006 1,672.50p 1,687.50p 1,668.75p 1,681.25p 7363234
22/12/2006 1,653.75p 1,673.75p 1,653.75p 1,673.75p 5073787
21/12/2006 1,656.25p 1,668.75p 1,651.25p 1,663.75p 16711269
20/12/2006 1,666.25p 1,670.00p 1,656.25p 1,657.50p 20938284
19/12/2006 1,675.00p 1,692.50p 1,656.25p 1,665.00p 33028474
18/12/2006 1,665.00p 1,693.75p 1,662.50p 1,680.00p 22781290
15/12/2006 1,680.00p 1,686.25p 1,665.00p 1,666.25p 38212456
14/12/2006 1,685.00p 1,700.00p 1,678.75p 1,683.75p 17110072
13/12/2006 1,678.75p 1,690.00p 1,672.50p 1,681.25p 16335274
12/12/2006 1,670.00p 1,687.50p 1,670.00p 1,682.50p 20235172
11/12/2006 1,686.25p 1,695.00p 1,670.00p 1,672.50p 13062026
08/12/2006 1,670.00p 1,677.50p 1,662.50p 1,675.00p 15309258
07/12/2006 1,667.50p 1,692.50p 1,663.75p 1,676.25p 11823354
06/12/2006 1,676.25p 1,680.00p 1,656.25p 1,672.50p 19411800
05/12/2006 1,687.50p 1,691.25p 1,661.25p 1,675.00p 17087274
04/12/2006 1,700.00p 1,708.75p 1,667.50p 1,687.50p 18612922
01/12/2006 1,693.75p 1,707.50p 1,675.00p 1,700.00p 26646860
30/11/2006 1,712.50p 1,722.50p 1,688.75p 1,688.75p 22316212
29/11/2006 1,681.25p 1,721.25p 1,663.75p 1,713.75p 32500644
28/11/2006 1,667.50p 1,686.25p 1,651.25p 1,663.75p 18140068
27/11/2006 1,675.00p 1,683.75p 1,656.25p 1,663.75p 13382707
24/11/2006 1,667.50p 1,683.75p 1,657.50p 1,673.75p 15251584
23/11/2006 1,690.00p 1,691.25p 1,657.50p 1,673.75p 17399140
22/11/2006 1,700.00p 1,701.25p 1,668.75p 1,682.50p 24445256
21/11/2006 1,717.50p 1,717.50p 1,693.75p 1,693.75p 21618540
20/11/2006 1,705.00p 1,720.00p 1,698.75p 1,712.50p 15401514
17/11/2006 1,721.25p 1,723.75p 1,707.50p 1,717.50p 14523130
16/11/2006 1,706.25p 1,717.50p 1,703.75p 1,716.25p 17847536
15/11/2006 1,718.75p 1,721.25p 1,698.75p 1,706.25p 16856080
14/11/2006 1,710.00p 1,711.25p 1,691.25p 1,707.50p 19967178
13/11/2006 1,700.00p 1,725.00p 1,696.25p 1,707.50p 21417984
10/11/2006 1,700.00p 1,712.50p 1,691.25p 1,700.00p 36336608
09/11/2006 1,751.25p 1,755.00p 1,707.50p 1,732.50p 34760472
08/11/2006 1,781.25p 1,786.25p 1,745.00p 1,755.00p 18094820
07/11/2006 1,772.50p 1,786.25p 1,768.75p 1,783.75p 10286106
06/11/2006 1,752.50p 1,770.00p 1,745.00p 1,770.00p 14984434
03/11/2006 1,768.75p 1,771.25p 1,751.25p 1,752.50p 16435888
02/11/2006 1,742.50p 1,788.75p 1,732.50p 1,767.50p 41316536
01/11/2006 1,737.50p 1,748.75p 1,730.00p 1,740.00p 21814310
31/10/2006 1,750.00p 1,763.75p 1,741.25p 1,750.00p 32716576
30/10/2006 1,751.25p 1,762.50p 1,736.25p 1,750.00p 24553082
27/10/2006 1,788.75p 1,797.50p 1,747.50p 1,762.50p 54991672
26/10/2006 1,871.25p 1,935.00p 1,795.00p 1,813.75p 59214676
25/10/2006 1,862.50p 1,910.00p 1,862.50p 1,888.75p 28934118
24/10/2006 1,858.75p 1,873.75p 1,856.25p 1,861.25p 12775430
23/10/2006 1,863.75p 1,873.75p 1,855.00p 1,863.75p 17654576
20/10/2006 1,862.50p 1,878.75p 1,845.00p 1,857.50p 22217006
19/10/2006 1,837.50p 1,883.75p 1,837.50p 1,865.00p 20260296
18/10/2006 1,832.50p 1,851.25p 1,830.00p 1,845.00p 16319909
17/10/2006 1,821.25p 1,846.25p 1,821.25p 1,830.00p 10667977
16/10/2006 1,820.00p 1,835.00p 1,813.75p 1,827.50p 15490738
13/10/2006 1,831.25p 1,831.25p 1,813.75p 1,823.75p 14665398
12/10/2006 1,841.25p 1,853.75p 1,831.25p 1,835.00p 15397378
11/10/2006 1,823.75p 1,840.00p 1,813.75p 1,835.00p 17917012
10/10/2006 1,826.25p 1,838.75p 1,817.50p 1,821.25p 17258768
09/10/2006 1,811.25p 1,832.50p 1,803.75p 1,817.50p 13125229
06/10/2006 1,801.25p 1,832.50p 1,787.50p 1,806.25p 26688592
05/10/2006 1,817.50p 1,823.75p 1,788.75p 1,797.50p 23804284
04/10/2006 1,826.25p 1,828.75p 1,800.00p 1,823.75p 10612610
03/10/2006 1,806.25p 1,823.75p 1,800.00p 1,821.25p 22222372
02/10/2006 1,778.75p 1,801.25p 1,767.50p 1,800.00p 17691374
29/09/2006 1,785.00p 1,785.00p 1,768.75p 1,777.50p 13737600
28/09/2006 1,778.75p 1,790.00p 1,771.25p 1,780.00p 12352146
27/09/2006 1,796.25p 1,798.75p 1,773.75p 1,782.50p 16768494
26/09/2006 1,790.00p 1,793.75p 1,776.25p 1,790.00p 12403313
25/09/2006 1,748.75p 1,782.50p 1,767.50p 1,777.50p 24021072
22/09/2006 1,775.00p 1,782.50p 1,740.00p 1,772.50p 24834842
21/09/2006 1,786.25p 1,796.25p 1,775.00p 1,782.50p 22451306
20/09/2006 1,796.25p 1,801.25p 1,782.50p 1,786.25p 22827132
19/09/2006 1,836.25p 1,836.25p 1,785.00p 1,791.25p 22056444
18/09/2006 1,846.25p 1,846.25p 1,826.25p 1,836.25p 10805274
15/09/2006 1,823.75p 1,868.75p 1,815.00p 1,833.75p 24780320
14/09/2006 1,855.00p 1,858.75p 1,827.50p 1,830.00p 11243286
13/09/2006 1,876.25p 1,881.25p 1,842.50p 1,858.75p 10813472
12/09/2006 1,855.00p 1,873.75p 1,846.25p 1,873.75p 15498019
11/09/2006 1,831.25p 1,855.00p 1,825.00p 1,848.75p 8725866
08/09/2006 1,831.25p 1,848.75p 1,825.00p 1,836.25p 5478839
07/09/2006 1,841.25p 1,843.75p 1,821.25p 1,830.00p 13106684
06/09/2006 1,858.75p 1,861.25p 1,843.75p 1,847.50p 7891036
05/09/2006 1,871.25p 1,872.50p 1,846.25p 1,861.25p 10194028
04/09/2006 1,860.00p 1,871.25p 1,851.25p 1,871.25p 10266557
01/09/2006 1,860.00p 1,872.50p 1,856.25p 1,860.00p 12597094
31/08/2006 1,881.25p 1,881.25p 1,852.50p 1,860.00p 19483252
30/08/2006 1,835.00p 1,875.00p 1,835.00p 1,863.75p 16352704
29/08/2006 1,822.50p 1,840.00p 1,815.00p 1,833.75p 16375130
25/08/2006 1,812.50p 1,812.50p 1,797.50p 1,801.25p 7233588
24/08/2006 1,783.75p 1,817.50p 1,781.25p 1,805.00p 16170085
23/08/2006 1,798.75p 1,802.50p 1,776.25p 1,776.25p 11401738
22/08/2006 1,796.25p 1,803.75p 1,777.50p 1,795.00p 17281116
21/08/2006 1,807.50p 1,821.25p 1,792.50p 1,796.25p 13751994
18/08/2006 1,806.25p 1,821.25p 1,802.50p 1,803.75p 13377805
17/08/2006 1,826.25p 1,832.50p 1,803.75p 1,810.00p 16863488
16/08/2006 1,832.50p 1,843.75p 1,810.00p 1,832.50p 15770213
15/08/2006 1,818.75p 1,842.50p 1,816.25p 1,833.75p 8556179
14/08/2006 1,825.00p 1,830.00p 1,817.50p 1,826.25p 9483660
11/08/2006 1,815.00p 1,822.50p 1,808.75p 1,815.00p 10278293
10/08/2006 1,781.25p 1,808.75p 1,775.00p 1,807.50p 17610912
09/08/2006 1,781.25p 1,800.00p 1,770.00p 1,796.25p 13784822
08/08/2006 1,781.25p 1,792.50p 1,770.00p 1,773.75p 14112326
07/08/2006 1,786.25p 1,796.25p 1,768.75p 1,772.50p 10246946
04/08/2006 1,782.50p 1,803.75p 1,782.50p 1,796.25p 12859465
03/08/2006 1,798.75p 1,803.75p 1,760.00p 1,777.50p 23427494
02/08/2006 1,801.25p 1,811.25p 1,773.75p 1,792.50p 27100122
01/08/2006 1,840.00p 1,858.75p 1,818.75p 1,825.00p 21262996
31/07/2006 1,867.50p 1,870.00p 1,838.75p 1,851.25p 12080238
28/07/2006 1,856.25p 1,872.50p 1,840.00p 1,866.25p 10007723
27/07/2006 1,897.50p 1,897.50p 1,835.00p 1,856.25p 22993900
26/07/2006 1,935.00p 1,950.00p 1,863.75p 1,883.75p 32815994
25/07/2006 1,895.00p 1,943.75p 1,893.75p 1,912.50p 23815958
24/07/2006 1,833.75p 1,892.50p 1,833.75p 1,890.00p 14240819
21/07/2006 1,855.00p 1,878.75p 1,852.50p 1,863.75p 9307982
20/07/2006 1,867.50p 1,883.75p 1,858.75p 1,866.25p 6840691
19/07/2006 1,867.50p 1,875.00p 1,837.50p 1,866.25p 15024387
18/07/2006 1,840.00p 1,873.75p 1,840.00p 1,863.75p 13228323
17/07/2006 1,845.00p 1,856.25p 1,818.75p 1,847.50p 12867998
14/07/2006 1,842.50p 1,860.00p 1,827.50p 1,837.50p 9713653
13/07/2006 1,886.25p 1,886.25p 1,850.00p 1,856.25p 11973028
12/07/2006 1,908.75p 1,920.00p 1,878.75p 1,891.25p 11578314
11/07/2006 1,915.00p 1,931.25p 1,895.00p 1,901.25p 13592728
10/07/2006 1,931.25p 1,931.25p 1,905.00p 1,918.75p 9934572
07/07/2006 1,921.25p 1,928.75p 1,907.50p 1,925.00p 10134855
06/07/2006 1,888.75p 1,931.25p 1,888.75p 1,921.25p 12242965
05/07/2006 1,875.00p 1,893.75p 1,867.50p 1,887.50p 8978077
04/07/2006 1,895.00p 1,901.25p 1,868.75p 1,882.50p 8254315
03/07/2006 1,890.00p 1,901.25p 1,887.50p 1,901.25p 6670281
30/06/2006 1,881.25p 1,906.25p 1,878.75p 1,888.75p 13092795
29/06/2006 1,841.25p 1,878.75p 1,841.25p 1,875.00p 9120654
28/06/2006 1,822.50p 1,846.25p 1,820.00p 1,833.75p 15635734
27/06/2006 1,850.00p 1,856.25p 1,826.25p 1,830.00p 15903616
26/06/2006 1,862.50p 1,868.75p 1,836.25p 1,842.50p 19958996
23/06/2006 1,852.50p 1,882.50p 1,847.50p 1,857.50p 8038675
22/06/2006 1,876.25p 1,880.00p 1,848.75p 1,858.75p 12618870
21/06/2006 1,858.75p 1,878.75p 1,846.25p 1,865.00p 18777430
20/06/2006 1,827.50p 1,860.00p 1,826.25p 1,852.50p 15039418
19/06/2006 1,825.00p 1,846.25p 1,815.00p 1,831.25p 11139465
16/06/2006 1,843.75p 1,850.00p 1,806.25p 1,818.75p 27341200
15/06/2006 1,847.50p 1,858.75p 1,812.50p 1,822.50p 20286020
14/06/2006 1,845.00p 1,862.50p 1,827.50p 1,842.50p 13931210
13/06/2006 1,840.00p 1,850.00p 1,813.75p 1,848.75p 17580150
12/06/2006 1,860.00p 1,860.00p 1,842.50p 1,850.00p 12358080
09/06/2006 1,875.00p 1,878.75p 1,856.25p 1,862.50p 17143870
08/06/2006 1,880.00p 1,886.25p 1,850.00p 1,861.25p 19054028
07/06/2006 1,863.75p 1,908.75p 1,861.25p 1,896.25p 14414358
06/06/2006 1,857.50p 1,880.00p 1,850.00p 1,860.00p 13411244
05/06/2006 1,865.00p 1,870.00p 1,845.00p 1,867.50p 10568929
02/06/2006 1,857.50p 1,871.25p 1,845.00p 1,853.75p 13049144
01/06/2006 1,845.00p 1,870.00p 1,830.00p 1,870.00p 9699639
31/05/2006 1,831.25p 1,857.50p 1,807.50p 1,850.00p 17597280
30/05/2006 1,865.00p 1,870.00p 1,828.75p 1,830.00p 16527792
26/05/2006 1,866.25p 1,881.25p 1,840.00p 1,881.25p 12873517
25/05/2006 1,831.25p 1,865.00p 1,821.25p 1,847.50p 14959696
24/05/2006 1,847.50p 1,863.75p 1,821.25p 1,825.00p 14182760
23/05/2006 1,842.50p 1,862.50p 1,826.25p 1,856.25p 22929616
22/05/2006 1,862.50p 1,886.25p 1,833.75p 1,842.50p 17455108
19/05/2006 1,881.25p 1,888.75p 1,855.00p 1,881.25p 14625006
18/05/2006 1,900.00p 1,912.50p 1,863.75p 1,881.25p 19272852
17/05/2006 1,921.25p 1,928.75p 1,885.00p 1,890.00p 17603692
16/05/2006 1,887.50p 1,943.75p 1,883.75p 1,920.00p 20824906
15/05/2006 1,882.50p 1,908.75p 1,866.25p 1,892.50p 15917338
12/05/2006 1,891.25p 1,922.50p 1,890.00p 1,893.75p 15041667
11/05/2006 1,918.75p 1,936.25p 1,898.75p 1,900.00p 12029943
10/05/2006 1,928.75p 1,940.00p 1,925.00p 1,925.00p 12116746
09/05/2006 1,918.75p 1,960.00p 1,916.25p 1,946.25p 19029734
08/05/2006 1,931.25p 1,936.25p 1,903.75p 1,923.75p 13579318
05/05/2006 1,913.75p 1,935.00p 1,906.25p 1,926.25p 13234957
04/05/2006 1,930.00p 1,935.00p 1,918.75p 1,923.75p 16219965
03/05/2006 1,933.75p 1,941.25p 1,917.50p 1,935.00p 16140128
02/05/2006 1,938.75p 1,956.25p 1,925.00p 1,937.50p 15311328
28/04/2006 1,916.25p 1,965.00p 1,916.25p 1,945.00p 23491158
27/04/2006 1,853.75p 1,941.25p 1,850.00p 1,915.00p 27750150
26/04/2006 1,857.50p 1,877.50p 1,856.25p 1,857.50p 10071015
25/04/2006 1,843.75p 1,871.25p 1,843.75p 1,853.75p 7820767
24/04/2006 1,853.75p 1,856.25p 1,837.50p 1,846.25p 10013466
21/04/2006 1,866.25p 1,878.75p 1,861.25p 1,865.00p 11845684
20/04/2006 1,861.25p 1,878.75p 1,843.75p 1,868.75p 15980195
19/04/2006 1,867.50p 1,868.75p 1,843.75p 1,855.00p 11779387
18/04/2006 1,853.75p 1,872.50p 1,845.00p 1,850.00p 11672167
13/04/2006 1,860.00p 1,872.50p 1,846.25p 1,872.50p 9704235
12/04/2006 1,863.75p 1,881.25p 1,848.75p 1,856.25p 12597657
11/04/2006 1,875.00p 1,886.25p 1,857.50p 1,857.50p 12540454
10/04/2006 1,845.00p 1,891.25p 1,845.00p 1,867.50p 13083462
07/04/2006 1,841.25p 1,868.75p 1,823.75p 1,846.25p 27097594
06/04/2006 1,875.00p 1,880.00p 1,846.25p 1,848.75p 20054688
05/04/2006 1,875.00p 1,883.75p 1,851.25p 1,868.75p 16533011
04/04/2006 1,885.00p 1,902.50p 1,863.75p 1,875.00p 13862547
03/04/2006 1,882.50p 1,931.25p 1,878.75p 1,903.75p 16257907
31/03/2006 1,888.75p 1,906.25p 1,870.00p 1,881.25p 14232054
30/03/2006 1,881.25p 1,896.25p 1,877.50p 1,886.25p 8145016
29/03/2006 1,880.00p 1,897.50p 1,866.25p 1,878.75p 12635809
28/03/2006 1,906.25p 1,940.00p 1,882.50p 1,890.00p 30643964
27/03/2006 1,921.25p 1,930.00p 1,905.00p 1,910.00p 10875721
24/03/2006 1,908.75p 1,932.50p 1,900.00p 1,920.00p 9392078
23/03/2006 1,927.50p 1,941.25p 1,902.50p 1,912.50p 16210480
22/03/2006 1,928.75p 1,958.75p 1,920.00p 1,925.00p 15302368
21/03/2006 1,932.50p 1,942.50p 1,902.50p 1,920.00p 15240768
20/03/2006 1,930.00p 1,950.00p 1,918.75p 1,932.50p 12607957
17/03/2006 1,945.00p 1,953.75p 1,921.25p 1,933.75p 20487094
16/03/2006 1,938.75p 1,945.00p 1,918.75p 1,945.00p 17270232
15/03/2006 1,976.25p 1,980.00p 1,946.25p 1,951.25p 11197857
14/03/2006 1,958.75p 1,978.75p 1,950.00p 1,967.50p 14205203

*Close Price adjusted for both dividends and splits