GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/03/2006 1,967.50p 1,986.25p 1,952.50p 1,962.50p 13746803
10/03/2006 1,940.00p 1,976.25p 1,940.00p 1,971.25p 16373392
09/03/2006 1,940.00p 1,972.50p 1,932.50p 1,948.75p 21776956
08/03/2006 1,883.75p 1,931.25p 1,883.75p 1,920.00p 28088672
07/03/2006 1,850.00p 1,890.00p 1,843.75p 1,883.75p 14504477
06/03/2006 1,850.00p 1,870.00p 1,842.50p 1,863.75p 10700290
03/03/2006 1,836.25p 1,866.25p 1,833.75p 1,847.50p 14454106
02/03/2006 1,830.00p 1,852.50p 1,820.00p 1,836.25p 16418414
01/03/2006 1,813.75p 1,837.50p 1,808.75p 1,835.00p 15460157
28/02/2006 1,827.50p 1,845.00p 1,806.25p 1,807.50p 20841124
27/02/2006 1,820.00p 1,837.50p 1,805.00p 1,835.00p 13990026
24/02/2006 1,841.25p 1,853.75p 1,815.00p 1,826.25p 11737699
23/02/2006 1,843.75p 1,848.75p 1,831.25p 1,842.50p 11073632
22/02/2006 1,830.00p 1,862.50p 1,830.00p 1,855.00p 10445254
21/02/2006 1,848.75p 1,856.25p 1,833.75p 1,835.00p 8257687
20/02/2006 1,837.50p 1,848.75p 1,825.00p 1,843.75p 5559456
17/02/2006 1,838.75p 1,848.75p 1,823.75p 1,838.75p 9604829
16/02/2006 1,826.25p 1,838.75p 1,821.25p 1,838.75p 11593501
15/02/2006 1,850.00p 1,851.25p 1,826.25p 1,832.50p 17514134
14/02/2006 1,872.50p 1,882.50p 1,847.50p 1,858.75p 13061298
13/02/2006 1,832.50p 1,876.25p 1,832.50p 1,871.25p 11698960
10/02/2006 1,866.25p 1,893.75p 1,840.00p 1,841.25p 20585404
09/02/2006 1,837.50p 1,882.50p 1,831.25p 1,875.00p 21914900
08/02/2006 1,806.25p 1,837.50p 1,785.00p 1,821.25p 35036420
07/02/2006 1,802.50p 1,810.00p 1,788.75p 1,805.00p 14837734
06/02/2006 1,808.75p 1,823.75p 1,802.50p 1,803.75p 9999338
03/02/2006 1,798.75p 1,827.50p 1,788.75p 1,810.00p 18134326
02/02/2006 1,801.25p 1,815.00p 1,788.75p 1,792.50p 14725290
01/02/2006 1,782.50p 1,821.25p 1,783.75p 1,806.25p 10271093
31/01/2006 1,802.50p 1,822.50p 1,792.50p 1,797.50p 16854238
30/01/2006 1,830.00p 1,838.75p 1,803.75p 1,810.00p 11371370
27/01/2006 1,808.75p 1,850.00p 1,800.00p 1,836.25p 17634524
26/01/2006 1,796.25p 1,806.25p 1,785.00p 1,800.00p 14212443
25/01/2006 1,787.50p 1,806.25p 1,782.50p 1,796.25p 9717710
24/01/2006 1,787.50p 1,810.00p 1,781.25p 1,785.00p 16652250
23/01/2006 1,771.25p 1,783.75p 1,762.50p 1,782.50p 10410639
20/01/2006 1,800.00p 1,802.50p 1,773.75p 1,780.00p 11159813
19/01/2006 1,802.50p 1,806.25p 1,791.25p 1,793.75p 12436644
18/01/2006 1,797.50p 1,812.50p 1,786.25p 1,802.50p 11910733
17/01/2006 1,822.50p 1,836.25p 1,810.00p 1,817.50p 11478496
16/01/2006 1,818.75p 1,847.50p 1,817.50p 1,832.50p 7058430
13/01/2006 1,821.25p 1,831.25p 1,807.50p 1,820.00p 10679760
12/01/2006 1,837.50p 1,840.00p 1,813.75p 1,821.25p 8953450
11/01/2006 1,852.50p 1,861.25p 1,832.50p 1,842.50p 8651742
10/01/2006 1,863.75p 1,873.75p 1,840.00p 1,841.25p 8216294
09/01/2006 1,850.00p 1,877.50p 1,845.00p 1,863.75p 10227532
06/01/2006 1,862.50p 1,871.25p 1,831.25p 1,847.50p 8498938
05/01/2006 1,853.75p 1,883.75p 1,846.25p 1,870.00p 9380519
04/01/2006 1,828.75p 1,871.25p 1,813.75p 1,853.75p 11347489
03/01/2006 1,828.75p 1,845.00p 1,798.75p 1,820.00p 10677188
30/12/2005 1,862.50p 1,856.25p 1,818.75p 1,836.25p 1972478
29/12/2005 1,836.25p 1,853.75p 1,837.50p 1,846.25p 2866594
28/12/2005 1,825.00p 1,875.00p 1,825.00p 1,841.25p 6060771
23/12/2005 1,837.50p 1,845.00p 1,818.75p 1,826.25p 2444346
22/12/2005 1,835.00p 1,837.50p 1,818.75p 1,835.00p 5385258
21/12/2005 1,846.25p 1,862.50p 1,823.75p 1,836.25p 9272263
20/12/2005 1,836.25p 1,870.00p 1,833.75p 1,843.75p 7987519
19/12/2005 1,862.50p 1,870.00p 1,835.00p 1,853.75p 14333386
16/12/2005 1,792.50p 1,835.00p 1,792.50p 1,825.00p 14910363
15/12/2005 1,815.00p 1,822.50p 1,791.25p 1,792.50p 16123363
14/12/2005 1,825.00p 1,836.25p 1,806.25p 1,815.00p 12170270
13/12/2005 1,791.25p 1,822.50p 1,781.25p 1,817.50p 19627078
12/12/2005 1,796.25p 1,817.50p 1,783.75p 1,792.50p 8521609
09/12/2005 1,806.25p 1,820.00p 1,792.50p 1,805.00p 12742157
08/12/2005 1,802.50p 1,818.75p 1,777.50p 1,808.75p 17227412
07/12/2005 1,812.50p 1,825.00p 1,796.25p 1,807.50p 14149378
06/12/2005 1,818.75p 1,832.50p 1,808.75p 1,812.50p 10693339
05/12/2005 1,831.25p 1,847.50p 1,828.75p 1,832.50p 10674779
02/12/2005 1,826.25p 1,843.75p 1,815.00p 1,840.00p 12421509
01/12/2005 1,793.75p 1,821.25p 1,785.00p 1,812.50p 15923670
30/11/2005 1,801.25p 1,816.25p 1,782.50p 1,786.25p 14940890
29/11/2005 1,800.00p 1,828.75p 1,795.00p 1,811.25p 13303478
28/11/2005 1,810.00p 1,830.00p 1,788.75p 1,795.00p 10523940
25/11/2005 1,806.25p 1,812.50p 1,786.25p 1,802.50p 7379709
24/11/2005 1,835.00p 1,840.00p 1,806.25p 1,806.25p 6119748
23/11/2005 1,816.25p 1,836.25p 1,816.25p 1,831.25p 6936067
22/11/2005 1,793.75p 1,817.50p 1,792.50p 1,817.50p 18718182
21/11/2005 1,800.00p 1,800.00p 1,771.25p 1,798.75p 41251720
18/11/2005 1,883.75p 1,900.00p 1,866.25p 1,871.25p 16708371
17/11/2005 1,887.50p 1,897.50p 1,872.50p 1,885.00p 11389935
16/11/2005 1,897.50p 1,898.75p 1,865.00p 1,878.75p 13382075
15/11/2005 1,905.00p 1,915.00p 1,886.25p 1,891.25p 12903174
14/11/2005 1,926.25p 1,935.00p 1,906.25p 1,907.50p 11896624
11/11/2005 1,917.50p 1,933.75p 1,908.75p 1,930.00p 9954740
10/11/2005 1,911.25p 1,925.00p 1,906.25p 1,915.00p 16350851
09/11/2005 1,906.25p 1,916.25p 1,885.00p 1,905.00p 8918575
08/11/2005 1,898.75p 1,918.75p 1,900.00p 1,901.25p 16103309
07/11/2005 1,871.25p 1,915.00p 1,867.50p 1,908.75p 13597174
04/11/2005 1,850.00p 1,873.75p 1,841.25p 1,873.75p 10107573
03/11/2005 1,832.50p 1,861.25p 1,825.00p 1,852.50p 11603120
02/11/2005 1,831.25p 1,840.00p 1,801.25p 1,826.25p 9018423
01/11/2005 1,830.00p 1,845.00p 1,823.75p 1,837.50p 15538189
31/10/2005 1,848.75p 1,853.75p 1,828.75p 1,836.25p 16460864
28/10/2005 1,792.50p 1,852.50p 1,802.50p 1,841.25p 21122564
27/10/2005 1,732.50p 1,822.50p 1,716.25p 1,796.25p 25935984
26/10/2005 1,746.25p 1,767.50p 1,735.00p 1,743.75p 12562574
25/10/2005 1,786.25p 1,793.75p 1,745.00p 1,751.25p 13197666
24/10/2005 1,762.50p 1,793.75p 1,757.50p 1,785.00p 9088845
21/10/2005 1,788.75p 1,796.25p 1,762.50p 1,770.00p 16888016
20/10/2005 1,833.75p 1,846.25p 1,778.75p 1,790.00p 16737930
19/10/2005 1,822.50p 1,860.00p 1,818.75p 1,818.75p 21837712
18/10/2005 1,812.50p 1,832.50p 1,793.75p 1,826.25p 11827757
17/10/2005 1,818.75p 1,827.50p 1,797.50p 1,806.25p 11447554
14/10/2005 1,792.50p 1,835.00p 1,792.50p 1,818.75p 15545600
13/10/2005 1,806.25p 1,818.75p 1,786.25p 1,798.75p 11998059
12/10/2005 1,783.75p 1,822.50p 1,768.75p 1,806.25p 14770258
11/10/2005 1,817.50p 1,823.75p 1,785.00p 1,787.50p 8634987
10/10/2005 1,830.00p 1,841.25p 1,802.50p 1,813.75p 8674866
07/10/2005 1,816.25p 1,841.25p 1,807.50p 1,831.25p 14281200
06/10/2005 1,797.50p 1,825.00p 1,791.25p 1,817.50p 13332668
05/10/2005 1,813.75p 1,831.25p 1,807.50p 1,815.00p 12420670
04/10/2005 1,823.75p 1,828.75p 1,813.75p 1,822.50p 10272766
03/10/2005 1,806.25p 1,843.75p 1,795.00p 1,823.75p 18456176
30/09/2005 1,793.75p 1,811.25p 1,788.75p 1,802.50p 15746285
29/09/2005 1,793.75p 1,800.00p 1,783.75p 1,788.75p 11610941
28/09/2005 1,790.00p 1,803.75p 1,775.00p 1,800.00p 16925972
27/09/2005 1,793.75p 1,808.75p 1,787.50p 1,791.25p 14936550
26/09/2005 1,777.50p 1,803.75p 1,773.75p 1,798.75p 19108094
23/09/2005 1,731.25p 1,776.25p 1,723.75p 1,771.25p 22309814
22/09/2005 1,700.00p 1,735.00p 1,700.00p 1,723.75p 13950757
21/09/2005 1,722.50p 1,731.25p 1,710.00p 1,710.00p 11506008
20/09/2005 1,722.50p 1,732.50p 1,721.25p 1,731.25p 11402214
19/09/2005 1,698.75p 1,735.00p 1,698.75p 1,725.00p 10488426
16/09/2005 1,707.50p 1,717.50p 1,701.25p 1,702.50p 21796060
15/09/2005 1,703.75p 1,717.50p 1,698.75p 1,711.25p 9073142
14/09/2005 1,690.00p 1,713.75p 1,692.50p 1,705.00p 9024390
13/09/2005 1,716.25p 1,717.50p 1,688.75p 1,692.50p 8649282
12/09/2005 1,708.75p 1,721.25p 1,688.75p 1,715.00p 8833331
09/09/2005 1,691.25p 1,715.00p 1,691.25p 1,706.25p 10984125
08/09/2005 1,705.00p 1,711.25p 1,690.00p 1,693.75p 10753260
07/09/2005 1,695.00p 1,712.50p 1,690.00p 1,711.25p 13803773
06/09/2005 1,690.00p 1,706.25p 1,686.25p 1,695.00p 6294159
05/09/2005 1,676.25p 1,696.25p 1,670.00p 1,690.00p 5278665
02/09/2005 1,685.00p 1,685.00p 1,671.25p 1,678.75p 11944372
01/09/2005 1,676.25p 1,685.00p 1,666.25p 1,680.00p 10802036
31/08/2005 1,666.25p 1,676.25p 1,658.75p 1,673.75p 11017631
30/08/2005 1,650.00p 1,672.50p 1,635.00p 1,665.00p 12066050
29/08/2005 1,635.00p 1,635.00p 1,635.00p 1,635.00p 0
26/08/2005 1,648.75p 1,662.50p 1,635.00p 1,635.00p 9703678
25/08/2005 1,633.75p 1,658.75p 1,633.75p 1,647.50p 13573838
24/08/2005 1,646.25p 1,653.75p 1,636.25p 1,641.25p 11010146
23/08/2005 1,670.00p 1,671.25p 1,648.75p 1,651.25p 12129189
22/08/2005 1,662.50p 1,682.50p 1,657.50p 1,668.75p 10372978
19/08/2005 1,675.00p 1,683.75p 1,667.50p 1,682.50p 11354594
18/08/2005 1,656.25p 1,681.25p 1,647.50p 1,672.50p 18269496
17/08/2005 1,641.25p 1,666.25p 1,641.25p 1,647.50p 21886262
16/08/2005 1,646.25p 1,655.00p 1,638.75p 1,643.75p 15597842
15/08/2005 1,640.00p 1,647.50p 1,636.25p 1,640.00p 9670566
12/08/2005 1,650.00p 1,650.00p 1,632.50p 1,636.25p 13628797
11/08/2005 1,653.75p 1,657.50p 1,638.75p 1,641.25p 11979440
10/08/2005 1,656.25p 1,666.25p 1,646.25p 1,657.50p 18612308
09/08/2005 1,676.25p 1,676.25p 1,652.50p 1,660.00p 13492214
08/08/2005 1,672.50p 1,678.75p 1,665.00p 1,673.75p 7146590
05/08/2005 1,662.50p 1,677.50p 1,662.50p 1,665.00p 12147828
04/08/2005 1,673.75p 1,687.50p 1,668.75p 1,668.75p 10218069
03/08/2005 1,670.00p 1,676.25p 1,662.50p 1,668.75p 12672891
02/08/2005 1,665.00p 1,681.25p 1,663.75p 1,676.25p 10587262
01/08/2005 1,683.75p 1,683.75p 1,657.50p 1,670.00p 11329124
29/07/2005 1,690.00p 1,706.25p 1,676.25p 1,676.25p 12675919
28/07/2005 1,666.25p 1,705.00p 1,636.25p 1,675.00p 35541044
27/07/2005 1,652.50p 1,677.50p 1,651.25p 1,660.00p 18031804
26/07/2005 1,665.00p 1,681.25p 1,650.00p 1,651.25p 9301849
25/07/2005 1,658.75p 1,671.25p 1,642.50p 1,668.75p 12809482
22/07/2005 1,652.50p 1,671.25p 1,641.25p 1,656.25p 16275802
21/07/2005 1,675.00p 1,690.00p 1,650.00p 1,660.00p 22970134
20/07/2005 1,685.00p 1,691.25p 1,665.00p 1,671.25p 19183264
19/07/2005 1,693.75p 1,698.75p 1,668.75p 1,675.00p 26927424
18/07/2005 1,700.00p 1,712.50p 1,683.75p 1,692.50p 16747056
15/07/2005 1,712.50p 1,716.25p 1,687.50p 1,700.00p 24305856
14/07/2005 1,725.00p 1,732.50p 1,701.25p 1,702.50p 23967292
13/07/2005 1,698.75p 1,717.50p 1,686.25p 1,717.50p 17228714
12/07/2005 1,720.00p 1,728.75p 1,692.50p 1,692.50p 9730774
11/07/2005 1,731.25p 1,736.25p 1,710.00p 1,720.00p 8989499
08/07/2005 1,718.75p 1,722.50p 1,702.50p 1,722.50p 11386406
07/07/2005 1,711.25p 1,716.25p 1,635.00p 1,706.25p 21631852
06/07/2005 1,706.25p 1,718.75p 1,696.25p 1,715.00p 12964526
05/07/2005 1,678.75p 1,702.50p 1,672.50p 1,696.25p 11203670
04/07/2005 1,695.00p 1,693.75p 1,670.00p 1,681.25p 7059956
01/07/2005 1,683.75p 1,710.00p 1,681.25p 1,691.25p 11467894
30/06/2005 1,677.50p 1,718.75p 1,677.50p 1,688.75p 26107666
29/06/2005 1,675.00p 1,692.50p 1,668.75p 1,685.00p 9966815
28/06/2005 1,666.25p 1,675.00p 1,652.50p 1,670.00p 12408146
27/06/2005 1,672.50p 1,681.25p 1,656.25p 1,658.75p 9536989
24/06/2005 1,682.50p 1,696.25p 1,673.75p 1,681.25p 8495972
23/06/2005 1,706.25p 1,706.25p 1,688.75p 1,696.25p 10009718
22/06/2005 1,711.25p 1,721.25p 1,700.00p 1,702.50p 11016838
21/06/2005 1,676.25p 1,710.00p 1,676.25p 1,700.00p 13973126
20/06/2005 1,672.50p 1,680.00p 1,653.75p 1,671.25p 9635826
17/06/2005 1,670.00p 1,710.00p 1,660.00p 1,670.00p 23406768
16/06/2005 1,665.00p 1,678.75p 1,660.00p 1,672.50p 9886162
15/06/2005 1,696.25p 1,697.50p 1,652.50p 1,663.75p 15038096
14/06/2005 1,700.00p 1,700.00p 1,680.00p 1,688.75p 10758848
13/06/2005 1,698.75p 1,700.00p 1,680.00p 1,695.00p 10838189
10/06/2005 1,720.00p 1,720.00p 1,686.25p 1,692.50p 14162390
09/06/2005 1,705.00p 1,718.75p 1,695.00p 1,718.75p 13479786
08/06/2005 1,711.25p 1,722.50p 1,702.50p 1,706.25p 6388478
07/06/2005 1,710.00p 1,726.25p 1,708.75p 1,721.25p 9572538
06/06/2005 1,710.00p 1,722.50p 1,698.75p 1,710.00p 11621972
03/06/2005 1,715.00p 1,725.00p 1,695.00p 1,703.75p 8038809
02/06/2005 1,717.50p 1,721.25p 1,703.75p 1,712.50p 7711338

*Close Price adjusted for both dividends and splits