GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/08/2004 1,336.25p 1,341.25p 1,316.25p 1,320.00p 11914644
12/08/2004 1,333.75p 1,356.25p 1,332.50p 1,340.00p 16032822
11/08/2004 1,346.25p 1,346.25p 1,321.25p 1,333.75p 13385914
10/08/2004 1,335.00p 1,343.75p 1,325.00p 1,337.50p 14898035
09/08/2004 1,341.25p 1,350.00p 1,320.00p 1,326.25p 16368448
06/08/2004 1,365.00p 1,373.75p 1,337.50p 1,342.50p 13633792
05/08/2004 1,387.50p 1,395.00p 1,371.25p 1,373.75p 10077113
04/08/2004 1,381.25p 1,395.00p 1,366.25p 1,385.00p 7806281
03/08/2004 1,400.00p 1,401.25p 1,385.00p 1,395.00p 11395238
02/08/2004 1,397.50p 1,401.25p 1,390.00p 1,395.00p 10899182
30/07/2004 1,383.75p 1,402.50p 1,368.75p 1,396.25p 29054096
29/07/2004 1,385.00p 1,395.00p 1,371.25p 1,383.75p 12258845
28/07/2004 1,371.25p 1,390.00p 1,360.00p 1,373.75p 19509716
27/07/2004 1,342.50p 1,380.00p 1,331.25p 1,360.00p 21930598
26/07/2004 1,356.25p 1,365.00p 1,336.25p 1,338.75p 30253734
23/07/2004 1,350.00p 1,362.50p 1,333.75p 1,358.75p 16741142
22/07/2004 1,335.00p 1,348.75p 1,313.75p 1,333.75p 14075190
21/07/2004 1,340.00p 1,357.50p 1,327.50p 1,348.75p 15487883
20/07/2004 1,306.25p 1,348.75p 1,302.50p 1,327.50p 39950548
19/07/2004 1,306.25p 1,315.00p 1,291.25p 1,302.50p 30339244
16/07/2004 1,318.75p 1,326.25p 1,300.00p 1,306.25p 17012692
15/07/2004 1,336.25p 1,341.25p 1,326.25p 1,326.25p 31384128
14/07/2004 1,333.75p 1,347.50p 1,320.00p 1,341.25p 15972550
13/07/2004 1,348.75p 1,348.75p 1,322.50p 1,335.00p 13781450
12/07/2004 1,361.25p 1,365.00p 1,332.50p 1,338.75p 12380957
09/07/2004 1,363.75p 1,373.75p 1,356.25p 1,365.00p 13779986
08/07/2004 1,342.50p 1,363.75p 1,330.00p 1,363.75p 20964166
07/07/2004 1,368.75p 1,395.00p 1,343.75p 1,353.75p 14467872
06/07/2004 1,387.50p 1,385.00p 1,356.25p 1,368.75p 18638588
05/07/2004 1,393.75p 1,398.75p 1,381.25p 1,381.25p 7379852
02/07/2004 1,378.75p 1,405.00p 1,372.50p 1,393.75p 11999470
01/07/2004 1,407.50p 1,411.25p 1,372.50p 1,377.50p 22350018
30/06/2004 1,423.75p 1,428.75p 1,395.00p 1,395.00p 18793126
29/06/2004 1,435.00p 1,437.50p 1,415.00p 1,427.50p 12231562
28/06/2004 1,432.50p 1,446.25p 1,426.25p 1,437.50p 11168440
25/06/2004 1,452.50p 1,456.25p 1,428.75p 1,435.00p 18695632
24/06/2004 1,457.50p 1,465.00p 1,448.75p 1,462.50p 17594986
23/06/2004 1,445.00p 1,455.00p 1,445.00p 1,451.25p 10464829
22/06/2004 1,448.75p 1,453.75p 1,437.50p 1,445.00p 12816310
21/06/2004 1,447.50p 1,457.50p 1,441.25p 1,451.25p 12081003
18/06/2004 1,436.25p 1,448.75p 1,428.75p 1,451.25p 16273392
17/06/2004 1,441.25p 1,445.00p 1,421.25p 1,432.50p 10699366
16/06/2004 1,418.75p 1,442.50p 1,416.25p 1,441.25p 10041934
15/06/2004 1,420.00p 1,422.50p 1,412.50p 1,418.75p 13717370
14/06/2004 1,433.75p 1,437.50p 1,412.50p 1,412.50p 8718202
11/06/2004 1,430.00p 1,442.50p 1,421.25p 1,437.50p 5214891
10/06/2004 1,445.00p 1,452.50p 1,426.25p 1,430.00p 9249430
09/06/2004 1,448.75p 1,458.75p 1,437.50p 1,450.00p 10401456
08/06/2004 1,432.50p 1,446.25p 1,421.25p 1,437.50p 14370474
07/06/2004 1,441.25p 1,441.25p 1,412.50p 1,430.00p 12764882
04/06/2004 1,422.50p 1,433.75p 1,406.25p 1,425.00p 13839251
03/06/2004 1,397.50p 1,443.75p 1,378.75p 1,422.50p 29385484
02/06/2004 1,437.50p 1,453.75p 1,390.00p 1,388.75p 30720506
01/06/2004 1,432.50p 1,435.00p 1,413.75p 1,430.00p 31956108
28/05/2004 1,453.75p 1,457.50p 1,426.25p 1,425.00p 12926106
27/05/2004 1,458.75p 1,485.00p 1,440.00p 1,446.25p 11883215
26/05/2004 1,452.50p 1,463.75p 1,438.75p 1,460.00p 11682334
25/05/2004 1,435.00p 1,451.25p 1,426.25p 1,446.25p 16282026
24/05/2004 1,443.75p 1,456.25p 1,438.75p 1,441.25p 19263734
21/05/2004 1,471.25p 1,480.00p 1,442.50p 1,451.25p 12876831
20/05/2004 1,487.50p 1,487.50p 1,467.50p 1,467.50p 11564470
19/05/2004 1,475.00p 1,496.25p 1,481.25p 1,491.25p 19580076
18/05/2004 1,465.00p 1,491.25p 1,450.00p 1,481.25p 36353304
17/05/2004 1,458.75p 1,472.50p 1,451.25p 1,461.25p 9823805
14/05/2004 1,458.75p 1,476.25p 1,451.25p 1,472.50p 14109957
13/05/2004 1,468.75p 1,471.25p 1,457.50p 1,460.00p 10101818
12/05/2004 1,467.50p 1,477.50p 1,451.25p 1,458.75p 13859322
11/05/2004 1,482.50p 1,485.00p 1,456.25p 1,477.50p 25862202
10/05/2004 1,475.00p 1,493.75p 1,472.50p 1,472.50p 20847216
07/05/2004 1,486.25p 1,500.00p 1,463.75p 1,493.75p 11869129
06/05/2004 1,502.50p 1,502.50p 1,480.00p 1,481.25p 13653846
05/05/2004 1,473.75p 1,502.50p 1,467.50p 1,501.25p 19803894
04/05/2004 1,462.50p 1,478.75p 1,411.25p 1,472.50p 19309258
30/04/2004 1,442.50p 1,493.75p 1,442.50p 1,458.75p 32161174
29/04/2004 1,402.50p 1,462.50p 1,395.00p 1,446.25p 27184140

*Close Price adjusted for both dividends and splits