GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/06/2005 1,701.25p 1,721.25p 1,696.25p 1,718.75p 8133516
31/05/2005 1,702.50p 1,707.50p 1,687.50p 1,700.00p 14857722
27/05/2005 1,697.50p 1,705.00p 1,692.50p 1,705.00p 8648378
26/05/2005 1,700.00p 1,723.75p 1,688.75p 1,695.00p 12095157
25/05/2005 1,696.25p 1,705.00p 1,685.00p 1,695.00p 10771008
24/05/2005 1,678.75p 1,702.50p 1,680.00p 1,698.75p 11727210
23/05/2005 1,693.75p 1,691.25p 1,675.00p 1,681.25p 9694190
20/05/2005 1,688.75p 1,696.25p 1,677.50p 1,687.50p 15075352
19/05/2005 1,713.75p 1,712.50p 1,683.75p 1,690.00p 20792682
18/05/2005 1,695.00p 1,715.00p 1,687.50p 1,708.75p 13162454
17/05/2005 1,682.50p 1,696.25p 1,665.00p 1,687.50p 16626787
16/05/2005 1,660.00p 1,678.75p 1,646.25p 1,676.25p 8562625
13/05/2005 1,666.25p 1,681.25p 1,661.25p 1,671.25p 7907641
12/05/2005 1,663.75p 1,681.25p 1,660.00p 1,673.75p 11769152
11/05/2005 1,656.25p 1,668.75p 1,648.75p 1,660.00p 13183194
10/05/2005 1,681.25p 1,691.25p 1,657.50p 1,668.75p 17145258
09/05/2005 1,675.00p 1,683.75p 1,662.50p 1,681.25p 14569155
06/05/2005 1,665.00p 1,682.50p 1,657.50p 1,675.00p 10932910
05/05/2005 1,687.50p 1,693.75p 1,666.25p 1,668.75p 17374400
04/05/2005 1,678.75p 1,687.50p 1,666.25p 1,685.00p 20376590
03/05/2005 1,656.25p 1,686.25p 1,647.50p 1,675.00p 46358772
29/04/2005 1,636.25p 1,668.75p 1,637.50p 1,640.00p 31103776
28/04/2005 1,606.25p 1,663.75p 1,583.75p 1,650.00p 59834176
27/04/2005 1,536.25p 1,571.25p 1,532.50p 1,551.25p 14515253
26/04/2005 1,526.25p 1,541.25p 1,515.00p 1,540.00p 11449411
25/04/2005 1,526.25p 1,532.50p 1,521.25p 1,530.00p 5020030
22/04/2005 1,541.25p 1,542.50p 1,521.25p 1,528.75p 10022378
21/04/2005 1,543.75p 1,553.75p 1,525.00p 1,532.50p 19836882
20/04/2005 1,571.25p 1,571.25p 1,546.25p 1,547.50p 13993107
19/04/2005 1,575.00p 1,583.75p 1,557.50p 1,571.25p 13547130
18/04/2005 1,563.75p 1,582.50p 1,541.25p 1,557.50p 23002640
15/04/2005 1,583.75p 1,612.50p 1,575.00p 1,581.25p 31782444
14/04/2005 1,531.25p 1,568.75p 1,531.25p 1,566.25p 33366998
13/04/2005 1,537.50p 1,546.25p 1,522.50p 1,530.00p 9575061
12/04/2005 1,541.25p 1,548.75p 1,526.25p 1,531.25p 7985642
11/04/2005 1,530.00p 1,553.75p 1,526.25p 1,545.00p 24918356
08/04/2005 1,541.25p 1,545.00p 1,526.25p 1,536.25p 11915510
07/04/2005 1,537.50p 1,561.25p 1,508.75p 1,526.25p 18087304
06/04/2005 1,541.25p 1,547.50p 1,527.50p 1,540.00p 26200970
05/04/2005 1,508.75p 1,546.25p 1,496.25p 1,533.75p 24602052
04/04/2005 1,517.50p 1,518.75p 1,495.00p 1,501.25p 12861542
01/04/2005 1,516.25p 1,525.00p 1,508.75p 1,517.50p 32603948
31/03/2005 1,533.75p 1,533.75p 1,512.50p 1,516.25p 13868608
30/03/2005 1,517.50p 1,532.50p 1,515.00p 1,522.50p 30550596
29/03/2005 1,535.00p 1,535.00p 1,515.00p 1,525.00p 26561314
24/03/2005 1,545.00p 1,556.25p 1,532.50p 1,535.00p 25575548
23/03/2005 1,536.25p 1,562.50p 1,526.25p 1,542.50p 22941888
22/03/2005 1,541.25p 1,552.50p 1,537.50p 1,540.00p 21955108
21/03/2005 1,512.50p 1,543.75p 1,506.25p 1,540.00p 13174633
18/03/2005 1,550.00p 1,558.75p 1,520.00p 1,530.00p 31879558
17/03/2005 1,576.25p 1,580.00p 1,558.75p 1,558.75p 10872414
16/03/2005 1,588.75p 1,597.50p 1,567.50p 1,573.75p 15264170
15/03/2005 1,583.75p 1,606.25p 1,578.75p 1,596.25p 10617345
14/03/2005 1,570.00p 1,580.00p 1,553.75p 1,578.75p 15229125
11/03/2005 1,576.25p 1,585.00p 1,571.25p 1,576.25p 10252191
10/03/2005 1,566.25p 1,587.50p 1,558.75p 1,572.50p 14313678
09/03/2005 1,585.00p 1,611.25p 1,565.00p 1,573.75p 19692758
08/03/2005 1,600.00p 1,591.25p 1,571.25p 1,586.25p 14205875
07/03/2005 1,585.00p 1,611.25p 1,570.00p 1,591.25p 21936650
04/03/2005 1,647.50p 1,686.25p 1,600.00p 1,611.25p 47866828
03/03/2005 1,606.25p 1,656.25p 1,602.50p 1,647.50p 24438612
02/03/2005 1,598.75p 1,610.00p 1,581.25p 1,602.50p 11905002
01/03/2005 1,561.25p 1,601.25p 1,553.75p 1,593.75p 14836251
28/02/2005 1,575.00p 1,592.50p 1,552.50p 1,553.75p 14328189
25/02/2005 1,580.00p 1,581.25p 1,560.00p 1,577.50p 16419226
24/02/2005 1,585.00p 1,587.50p 1,566.25p 1,568.75p 12096671
23/02/2005 1,587.50p 1,602.50p 1,576.25p 1,583.75p 13214249
22/02/2005 1,621.25p 1,622.50p 1,595.00p 1,597.50p 18812534
21/02/2005 1,562.50p 1,626.25p 1,562.50p 1,618.75p 23521496
18/02/2005 1,550.00p 1,555.00p 1,538.75p 1,551.25p 12091678
17/02/2005 1,560.00p 1,566.25p 1,547.50p 1,551.25p 17022282
16/02/2005 1,571.25p 1,591.25p 1,560.00p 1,561.25p 19893860
15/02/2005 1,571.25p 1,598.75p 1,563.75p 1,591.25p 25022040
14/02/2005 1,541.25p 1,576.25p 1,541.25p 1,573.75p 19163524
11/02/2005 1,543.75p 1,553.75p 1,533.75p 1,548.75p 12965441
10/02/2005 1,540.00p 1,565.00p 1,516.25p 1,545.00p 25166262
09/02/2005 1,512.50p 1,551.25p 1,507.50p 1,540.00p 29379674
08/02/2005 1,510.00p 1,520.00p 1,495.00p 1,512.50p 30691888
07/02/2005 1,508.75p 1,513.75p 1,495.00p 1,508.75p 11456879
04/02/2005 1,475.00p 1,505.00p 1,470.00p 1,495.00p 17631662
03/02/2005 1,482.50p 1,487.50p 1,470.00p 1,472.50p 32254768
02/02/2005 1,475.00p 1,481.25p 1,468.75p 1,480.00p 10827328
01/02/2005 1,471.25p 1,475.00p 1,460.00p 1,473.75p 13797214
31/01/2005 1,476.25p 1,482.50p 1,467.50p 1,468.75p 10174461
28/01/2005 1,486.25p 1,486.25p 1,468.75p 1,472.50p 27675466
27/01/2005 1,480.00p 1,490.00p 1,468.75p 1,481.25p 17120956
26/01/2005 1,485.00p 1,491.25p 1,475.00p 1,488.75p 25469098
25/01/2005 1,472.50p 1,481.25p 1,468.75p 1,481.25p 20563466
24/01/2005 1,470.00p 1,483.75p 1,453.75p 1,480.00p 14980496
21/01/2005 1,481.25p 1,480.00p 1,467.50p 1,473.75p 27848544
20/01/2005 1,475.00p 1,502.50p 1,472.50p 1,480.00p 20571444
19/01/2005 1,496.25p 1,510.00p 1,483.75p 1,485.00p 19369048
18/01/2005 1,516.25p 1,517.50p 1,491.25p 1,505.00p 9992116
17/01/2005 1,517.50p 1,520.00p 1,500.00p 1,510.00p 8549180
14/01/2005 1,497.50p 1,521.25p 1,493.75p 1,507.50p 12862151
13/01/2005 1,505.00p 1,510.00p 1,496.25p 1,501.25p 17907866
12/01/2005 1,527.50p 1,531.25p 1,491.25p 1,496.25p 15479754
11/01/2005 1,555.00p 1,552.50p 1,522.50p 1,528.75p 15210400
10/01/2005 1,560.00p 1,565.00p 1,545.00p 1,545.00p 10876826
07/01/2005 1,535.00p 1,562.50p 1,535.00p 1,562.50p 15103826
06/01/2005 1,541.25p 1,548.75p 1,532.50p 1,542.50p 21180124
05/01/2005 1,541.25p 1,550.00p 1,533.75p 1,536.25p 13480987
04/01/2005 1,531.25p 1,548.75p 1,521.25p 1,548.75p 16489755
31/12/2004 1,525.00p 1,528.75p 1,516.25p 1,527.50p 1182798
30/12/2004 1,528.75p 1,530.00p 1,520.00p 1,527.50p 3388755
29/12/2004 1,520.00p 1,528.75p 1,508.75p 1,527.50p 12225922
24/12/2004 1,512.50p 1,516.25p 1,498.75p 1,511.25p 1709481
23/12/2004 1,503.75p 1,511.25p 1,488.75p 1,506.25p 9191737
22/12/2004 1,487.50p 1,505.00p 1,481.25p 1,503.75p 28208678
21/12/2004 1,481.25p 1,483.75p 1,465.00p 1,481.25p 28604592
20/12/2004 1,490.00p 1,490.00p 1,462.50p 1,477.50p 14044989
17/12/2004 1,501.25p 1,510.00p 1,426.25p 1,462.50p 34647380
16/12/2004 1,473.75p 1,498.75p 1,457.50p 1,495.00p 21919580
15/12/2004 1,467.50p 1,473.75p 1,452.50p 1,457.50p 13049281
14/12/2004 1,483.75p 1,483.75p 1,457.50p 1,463.75p 15078384
13/12/2004 1,450.00p 1,480.00p 1,452.50p 1,477.50p 30332932
10/12/2004 1,453.75p 1,466.25p 1,452.50p 1,457.50p 28692042
09/12/2004 1,453.75p 1,465.00p 1,437.50p 1,443.75p 28168480
08/12/2004 1,435.00p 1,450.00p 1,432.50p 1,448.75p 26105002
07/12/2004 1,425.00p 1,452.50p 1,423.75p 1,448.75p 32979558
06/12/2004 1,425.00p 1,431.25p 1,408.75p 1,425.00p 11251433
03/12/2004 1,425.00p 1,435.00p 1,407.50p 1,431.25p 24382758
02/12/2004 1,392.50p 1,416.25p 1,390.00p 1,407.50p 15899875
01/12/2004 1,380.00p 1,402.50p 1,376.25p 1,392.50p 14219653
30/11/2004 1,393.75p 1,408.75p 1,373.75p 1,376.25p 14577962
29/11/2004 1,400.00p 1,420.00p 1,392.50p 1,406.25p 8060256
26/11/2004 1,416.25p 1,418.75p 1,392.50p 1,400.00p 10211718
25/11/2004 1,406.25p 1,422.50p 1,406.25p 1,418.75p 8430207
24/11/2004 1,417.50p 1,423.75p 1,405.00p 1,408.75p 11866662
23/11/2004 1,433.75p 1,433.75p 1,413.75p 1,416.25p 14792930
22/11/2004 1,423.75p 1,433.75p 1,412.50p 1,413.75p 13695830
19/11/2004 1,443.75p 1,490.00p 1,427.50p 1,433.75p 46575588
18/11/2004 1,502.50p 1,517.50p 1,485.00p 1,490.00p 16359739
17/11/2004 1,512.50p 1,518.75p 1,491.25p 1,510.00p 17776876
16/11/2004 1,515.00p 1,521.25p 1,498.75p 1,507.50p 10965838
15/11/2004 1,512.50p 1,516.25p 1,501.25p 1,511.25p 8152897
12/11/2004 1,507.50p 1,526.25p 1,498.75p 1,506.25p 12299127
11/11/2004 1,496.25p 1,505.00p 1,488.75p 1,503.75p 6826246
10/11/2004 1,487.50p 1,508.75p 1,483.75p 1,493.75p 24049514
09/11/2004 1,478.75p 1,487.50p 1,471.25p 1,483.75p 8894640
08/11/2004 1,492.50p 1,496.25p 1,470.00p 1,478.75p 9905514
05/11/2004 1,493.75p 1,503.75p 1,483.75p 1,491.25p 14671202
04/11/2004 1,475.00p 1,487.50p 1,463.75p 1,485.00p 14057882
03/11/2004 1,486.25p 1,492.50p 1,462.50p 1,491.25p 24486800
02/11/2004 1,463.75p 1,467.50p 1,450.00p 1,462.50p 12224507
01/11/2004 1,440.00p 1,460.00p 1,427.50p 1,453.75p 7960175
29/10/2004 1,430.00p 1,443.75p 1,426.25p 1,433.75p 16746558
28/10/2004 1,450.00p 1,476.25p 1,411.25p 1,435.00p 28151316
27/10/2004 1,418.75p 1,441.25p 1,406.25p 1,438.75p 12795035
26/10/2004 1,408.75p 1,416.25p 1,395.00p 1,406.25p 13718235
25/10/2004 1,413.75p 1,421.25p 1,390.00p 1,401.25p 13152648
22/10/2004 1,430.00p 1,441.25p 1,421.25p 1,421.25p 6918593
21/10/2004 1,450.00p 1,453.75p 1,417.50p 1,436.25p 11737386
20/10/2004 1,442.50p 1,452.50p 1,435.00p 1,441.25p 25823692
19/10/2004 1,432.50p 1,457.50p 1,427.50p 1,452.50p 12425046
18/10/2004 1,426.25p 1,432.50p 1,416.25p 1,421.25p 8238290
15/10/2004 1,417.50p 1,438.75p 1,415.00p 1,425.00p 23082172
14/10/2004 1,430.00p 1,443.75p 1,416.25p 1,426.25p 11862403
13/10/2004 1,447.50p 1,468.75p 1,440.00p 1,443.75p 8498206
12/10/2004 1,460.00p 1,460.00p 1,432.50p 1,448.75p 10928624
11/10/2004 1,470.00p 1,472.50p 1,445.00p 1,445.00p 11384674
08/10/2004 1,450.00p 1,475.00p 1,438.75p 1,468.75p 18117452
07/10/2004 1,497.50p 1,505.00p 1,438.75p 1,438.75p 34805160
06/10/2004 1,521.25p 1,521.25p 1,497.50p 1,498.75p 31291424
05/10/2004 1,511.25p 1,525.00p 1,502.50p 1,516.25p 8953340
04/10/2004 1,526.25p 1,530.00p 1,497.50p 1,510.00p 13701373
01/10/2004 1,493.75p 1,520.00p 1,488.75p 1,518.75p 14507802
30/09/2004 1,511.25p 1,531.25p 1,488.75p 1,488.75p 31808522
29/09/2004 1,482.50p 1,511.25p 1,482.50p 1,511.25p 28094496
28/09/2004 1,462.50p 1,485.00p 1,462.50p 1,482.50p 26083228
27/09/2004 1,477.50p 1,483.75p 1,463.75p 1,470.00p 18698264
24/09/2004 1,477.50p 1,486.25p 1,472.50p 1,480.00p 13156255
23/09/2004 1,478.75p 1,490.00p 1,471.25p 1,473.75p 14649675
22/09/2004 1,493.75p 1,500.00p 1,483.75p 1,486.25p 43295632
21/09/2004 1,491.25p 1,503.75p 1,482.50p 1,492.50p 25871540
20/09/2004 1,488.75p 1,500.00p 1,488.75p 1,492.50p 40886420
17/09/2004 1,470.00p 1,497.50p 1,470.00p 1,488.75p 44832044
16/09/2004 1,475.00p 1,476.25p 1,461.25p 1,476.25p 51480596
15/09/2004 1,476.25p 1,490.00p 1,466.25p 1,475.00p 40601412
14/09/2004 1,462.50p 1,483.75p 1,457.50p 1,476.25p 20745626
13/09/2004 1,425.00p 1,465.00p 1,426.25p 1,457.50p 19879348
10/09/2004 1,443.75p 1,455.00p 1,430.00p 1,433.75p 13440835
09/09/2004 1,423.75p 1,442.50p 1,423.75p 1,441.25p 16390245
08/09/2004 1,418.75p 1,431.25p 1,416.25p 1,428.75p 10654818
07/09/2004 1,431.25p 1,440.00p 1,412.50p 1,421.25p 14082315
06/09/2004 1,433.75p 1,442.50p 1,432.50p 1,440.00p 7410935
03/09/2004 1,430.00p 1,443.75p 1,422.50p 1,441.25p 10754592
02/09/2004 1,422.50p 1,428.75p 1,416.25p 1,425.00p 8557270
01/09/2004 1,427.50p 1,428.75p 1,411.25p 1,423.75p 14120363
31/08/2004 1,418.75p 1,428.75p 1,412.50p 1,413.75p 13532029
27/08/2004 1,412.50p 1,433.75p 1,412.50p 1,427.50p 14764634
26/08/2004 1,391.25p 1,418.75p 1,380.00p 1,413.75p 17357264
25/08/2004 1,367.50p 1,385.00p 1,363.75p 1,380.00p 15756621
24/08/2004 1,365.00p 1,377.50p 1,358.75p 1,363.75p 11344816
23/08/2004 1,350.00p 1,370.00p 1,347.50p 1,358.75p 10320153
20/08/2004 1,338.75p 1,348.75p 1,337.50p 1,341.25p 6013668
19/08/2004 1,338.75p 1,348.75p 1,325.00p 1,341.25p 13611699
18/08/2004 1,321.25p 1,335.00p 1,318.75p 1,325.00p 10513124
17/08/2004 1,342.50p 1,342.50p 1,321.25p 1,326.25p 16877588
16/08/2004 1,317.50p 1,341.25p 1,300.00p 1,341.25p 10473270

*Close Price adjusted for both dividends and splits