GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2003 1,340.00p 1,353.75p 1,323.75p 1,328.75p 19605734
04/03/2003 1,362.50p 1,373.75p 1,330.00p 1,357.50p 24606444
03/03/2003 1,401.25p 1,435.00p 1,371.25p 1,402.50p 8825676
28/02/2003 1,363.75p 1,395.00p 1,340.00p 1,395.00p 15769914
27/02/2003 1,385.00p 1,408.75p 1,337.50p 1,360.00p 13609613
26/02/2003 1,418.75p 1,418.75p 1,371.25p 1,387.50p 14362760
25/02/2003 1,407.50p 1,407.50p 1,371.25p 1,391.25p 13820224
24/02/2003 1,458.75p 1,462.50p 1,413.75p 1,416.25p 8335764
21/02/2003 1,430.00p 1,458.75p 1,416.25p 1,458.75p 9116661
20/02/2003 1,443.75p 1,467.50p 1,418.75p 1,440.00p 12776491
19/02/2003 1,458.75p 1,470.00p 1,411.25p 1,422.50p 9849362
18/02/2003 1,430.00p 1,493.75p 1,421.25p 1,465.00p 13356751
17/02/2003 1,421.25p 1,437.50p 1,401.25p 1,436.25p 7983129
14/02/2003 1,385.00p 1,433.75p 1,383.75p 1,395.00p 11438017
13/02/2003 1,382.50p 1,403.75p 1,361.25p 1,381.25p 19238116
12/02/2003 1,412.50p 1,448.75p 1,385.00p 1,393.75p 16273229
11/02/2003 1,395.00p 1,423.75p 1,385.00p 1,421.25p 11543086
10/02/2003 1,376.25p 1,397.50p 1,355.00p 1,373.75p 11972118
07/02/2003 1,398.75p 1,406.25p 1,351.25p 1,373.75p 17724036
06/02/2003 1,422.50p 1,430.00p 1,377.50p 1,401.25p 21575878
05/02/2003 1,417.50p 1,435.00p 1,390.00p 1,435.00p 14597826
04/02/2003 1,437.50p 1,465.00p 1,417.50p 1,417.50p 13367610
03/02/2003 1,470.00p 1,483.75p 1,448.75p 1,471.25p 15632733
31/01/2003 1,368.75p 1,450.00p 1,363.75p 1,430.00p 23588548
30/01/2003 1,398.75p 1,431.25p 1,385.00p 1,393.75p 28502970
29/01/2003 1,316.25p 1,375.00p 1,285.00p 1,375.00p 31291418
28/01/2003 1,321.25p 1,345.00p 1,302.50p 1,312.50p 26371682
27/01/2003 1,340.00p 1,353.75p 1,263.75p 1,297.50p 23414038
24/01/2003 1,417.50p 1,417.50p 1,342.50p 1,358.75p 19057996
23/01/2003 1,435.00p 1,455.00p 1,412.50p 1,412.50p 14634718
22/01/2003 1,456.25p 1,477.50p 1,406.25p 1,422.50p 18526180
21/01/2003 1,468.75p 1,485.00p 1,445.00p 1,450.00p 10338495
20/01/2003 1,475.00p 1,510.00p 1,455.00p 1,461.25p 9591507
17/01/2003 1,488.75p 1,503.75p 1,480.00p 1,483.75p 11947118
16/01/2003 1,528.75p 1,528.75p 1,497.50p 1,502.50p 13487373
15/01/2003 1,540.00p 1,558.75p 1,526.25p 1,527.50p 11958545
14/01/2003 1,546.25p 1,550.00p 1,527.50p 1,540.00p 8230412
13/01/2003 1,556.25p 1,575.00p 1,526.25p 1,537.50p 6508791
10/01/2003 1,551.25p 1,575.00p 1,537.50p 1,552.50p 11986264
09/01/2003 1,527.50p 1,550.00p 1,520.00p 1,550.00p 12725055
08/01/2003 1,512.50p 1,548.75p 1,507.50p 1,536.25p 24470732
07/01/2003 1,497.50p 1,503.75p 1,476.25p 1,496.25p 7957989
06/01/2003 1,512.50p 1,528.75p 1,475.00p 1,498.75p 10126629
03/01/2003 1,503.75p 1,515.00p 1,486.25p 1,510.00p 7398127
02/01/2003 1,461.25p 1,508.75p 1,450.00p 1,501.25p 11146511
31/12/2002 1,437.50p 1,491.25p 1,416.25p 1,490.00p 4277936
30/12/2002 1,400.00p 1,438.75p 1,400.00p 1,433.75p 6064229
27/12/2002 1,460.00p 1,460.00p 1,395.00p 1,400.00p 4132267
24/12/2002 1,431.25p 1,461.25p 1,428.75p 1,445.00p 827421
23/12/2002 1,437.50p 1,445.00p 1,408.75p 1,440.00p 4673358
20/12/2002 1,403.75p 1,433.75p 1,390.00p 1,433.75p 10705581
19/12/2002 1,432.50p 1,451.25p 1,383.75p 1,406.25p 11807048
18/12/2002 1,443.75p 1,461.25p 1,403.75p 1,425.00p 17615194
17/12/2002 1,478.75p 1,482.50p 1,436.25p 1,436.25p 11794042
16/12/2002 1,440.00p 1,493.75p 1,440.00p 1,491.25p 11250698
13/12/2002 1,492.50p 1,492.50p 1,420.00p 1,447.50p 11006153
12/12/2002 1,500.00p 1,512.50p 1,477.50p 1,481.25p 10921806
11/12/2002 1,493.75p 1,517.50p 1,477.50p 1,503.75p 19924970
10/12/2002 1,452.50p 1,508.75p 1,451.25p 1,487.50p 17205908
09/12/2002 1,462.50p 1,481.25p 1,452.50p 1,460.00p 8841621
06/12/2002 1,460.00p 1,488.75p 1,438.75p 1,462.50p 11789542
05/12/2002 1,472.50p 1,520.00p 1,442.50p 1,448.75p 14153978
04/12/2002 1,468.75p 1,481.25p 1,455.00p 1,473.75p 13270637
03/12/2002 1,503.75p 1,513.75p 1,472.50p 1,473.75p 13702442
02/12/2002 1,510.00p 1,523.75p 1,490.00p 1,493.75p 12637610
29/11/2002 1,518.75p 1,536.25p 1,501.25p 1,503.75p 13420282
28/11/2002 1,561.25p 1,566.25p 1,523.75p 1,523.75p 11734484
27/11/2002 1,543.75p 1,570.00p 1,536.25p 1,566.25p 8286042
26/11/2002 1,565.00p 1,581.25p 1,551.25p 1,551.25p 11099470
25/11/2002 1,561.25p 1,586.25p 1,536.25p 1,563.75p 10783796
22/11/2002 1,581.25p 1,600.00p 1,553.75p 1,560.00p 11734163
21/11/2002 1,558.75p 1,596.25p 1,558.75p 1,572.50p 14850717
20/11/2002 1,558.75p 1,568.75p 1,540.00p 1,551.25p 10336575
19/11/2002 1,535.00p 1,558.75p 1,511.25p 1,551.25p 10331210
18/11/2002 1,537.50p 1,576.25p 1,531.25p 1,540.00p 10679582
15/11/2002 1,570.00p 1,578.75p 1,545.00p 1,568.75p 10022115
14/11/2002 1,560.00p 1,570.00p 1,530.00p 1,556.25p 10768094
13/11/2002 1,547.50p 1,578.75p 1,546.25p 1,571.25p 11107954
12/11/2002 1,543.75p 1,586.25p 1,543.75p 1,562.50p 10389926
11/11/2002 1,571.25p 1,571.25p 1,510.00p 1,546.25p 7984559
08/11/2002 1,586.25p 1,608.75p 1,551.25p 1,551.25p 10607555
07/11/2002 1,581.25p 1,581.25p 1,581.25p 1,581.25p 13737651
06/11/2002 1,573.75p 1,573.75p 1,573.75p 1,573.75p 24462192
05/11/2002 1,535.00p 1,535.00p 1,535.00p 1,535.00p 25710416
04/11/2002 1,538.75p 1,538.75p 1,538.75p 1,538.75p 12263478
01/11/2002 1,492.50p 1,492.50p 1,492.50p 1,492.50p 25069134
31/10/2002 1,525.00p 1,525.00p 1,525.00p 1,525.00p 9023862
30/10/2002 1,515.00p 1,515.00p 1,515.00p 1,515.00p 10954191
29/10/2002 1,528.75p 1,528.75p 1,528.75p 1,528.75p 10729308
28/10/2002 1,550.00p 1,550.00p 1,550.00p 1,550.00p 8761867
25/10/2002 1,545.00p 1,545.00p 1,545.00p 1,545.00p 11040373
24/10/2002 1,538.75p 1,538.75p 1,538.75p 1,538.75p 23378800
23/10/2002 1,558.75p 1,558.75p 1,558.75p 1,558.75p 21572404
22/10/2002 1,663.75p 1,663.75p 1,663.75p 1,663.75p 8833674
21/10/2002 1,667.50p 1,667.50p 1,667.50p 1,667.50p 10000830
18/10/2002 1,697.50p 1,697.50p 1,697.50p 1,697.50p 12831260
17/10/2002 1,737.50p 1,737.50p 1,737.50p 1,737.50p 13735344
16/10/2002 1,695.00p 1,695.00p 1,695.00p 1,695.00p 12625246
15/10/2002 1,720.00p 1,720.00p 1,720.00p 1,720.00p 16780384
14/10/2002 1,660.00p 1,660.00p 1,660.00p 1,660.00p 13781853
11/10/2002 1,628.75p 1,628.75p 1,628.75p 1,628.75p 13159898
10/10/2002 1,588.75p 1,588.75p 1,588.75p 1,588.75p 12226906
09/10/2002 1,600.00p 1,600.00p 1,600.00p 1,600.00p 12616635
08/10/2002 1,582.50p 1,582.50p 1,582.50p 1,582.50p 11857444
07/10/2002 1,595.00p 1,595.00p 1,595.00p 1,595.00p 12176770
04/10/2002 1,630.00p 1,630.00p 1,630.00p 1,630.00p 15757811
03/10/2002 1,671.25p 1,671.25p 1,671.25p 1,671.25p 13474707
02/10/2002 1,648.75p 1,648.75p 1,648.75p 1,648.75p 19897442
01/10/2002 1,578.75p 1,578.75p 1,578.75p 1,578.75p 14844501
30/09/2002 1,537.50p 1,537.50p 1,537.50p 1,537.50p 18921728
27/09/2002 1,603.75p 1,603.75p 1,603.75p 1,603.75p 15818749
26/09/2002 1,557.50p 1,557.50p 1,557.50p 1,557.50p 20114904
25/09/2002 1,450.00p 1,450.00p 1,450.00p 1,450.00p 15581864
24/09/2002 1,431.25p 1,431.25p 1,431.25p 1,431.25p 17878192
23/09/2002 1,423.75p 1,423.75p 1,423.75p 1,423.75p 9939978
20/09/2002 1,466.25p 1,466.25p 1,466.25p 1,466.25p 52814312
19/09/2002 1,431.25p 1,431.25p 1,431.25p 1,431.25p 17983846
18/09/2002 1,490.00p 1,490.00p 1,490.00p 1,490.00p 18458240
17/09/2002 1,542.50p 1,542.50p 1,542.50p 1,542.50p 12130786
16/09/2002 1,521.25p 1,521.25p 1,521.25p 1,521.25p 7046146
13/09/2002 1,518.75p 1,518.75p 1,518.75p 1,518.75p 12069059
12/09/2002 1,550.00p 1,550.00p 1,550.00p 1,550.00p 9161899
11/09/2002 1,600.00p 1,600.00p 1,600.00p 1,600.00p 10221951
10/09/2002 1,557.50p 1,557.50p 1,557.50p 1,557.50p 12933124
09/09/2002 1,516.25p 1,516.25p 1,516.25p 1,516.25p 8337863
06/09/2002 1,513.75p 1,513.75p 1,513.75p 1,513.75p 9124037
05/09/2002 1,493.75p 1,493.75p 1,493.75p 1,493.75p 14168038
04/09/2002 1,486.25p 1,486.25p 1,486.25p 1,486.25p 15759725
03/09/2002 1,458.75p 1,458.75p 1,458.75p 1,458.75p 16653325
02/09/2002 1,497.50p 1,497.50p 1,497.50p 1,497.50p 8688872
30/08/2002 1,520.00p 1,520.00p 1,520.00p 1,520.00p 10315584
29/08/2002 1,540.00p 1,540.00p 1,540.00p 1,540.00p 11375444
28/08/2002 1,581.25p 1,581.25p 1,581.25p 1,581.25p 13985318
27/08/2002 1,651.25p 1,651.25p 1,651.25p 1,651.25p 13853488
23/08/2002 1,657.50p 1,657.50p 1,657.50p 1,657.50p 6494062
22/08/2002 1,662.50p 1,662.50p 1,662.50p 1,662.50p 9448058
21/08/2002 1,653.75p 1,653.75p 1,653.75p 1,653.75p 14408312
20/08/2002 1,670.00p 1,670.00p 1,670.00p 1,670.00p 10815246
19/08/2002 1,712.50p 1,712.50p 1,712.50p 1,712.50p 7691188
16/08/2002 1,668.75p 1,668.75p 1,668.75p 1,668.75p 8688868
15/08/2002 1,660.00p 1,660.00p 1,660.00p 1,660.00p 11512749
14/08/2002 1,613.75p 1,613.75p 1,613.75p 1,613.75p 16167163
13/08/2002 1,686.25p 1,686.25p 1,686.25p 1,686.25p 25493226
12/08/2002 1,676.25p 1,676.25p 1,676.25p 1,676.25p 8033720
09/08/2002 1,718.75p 1,718.75p 1,718.75p 1,718.75p 17219692
08/08/2002 1,698.75p 1,698.75p 1,698.75p 1,698.75p 18361526
07/08/2002 1,581.25p 1,581.25p 1,581.25p 1,581.25p 15233883
06/08/2002 1,577.50p 1,577.50p 1,577.50p 1,577.50p 17358454
05/08/2002 1,532.50p 1,532.50p 1,532.50p 1,532.50p 10817378
02/08/2002 1,557.50p 1,557.50p 1,557.50p 1,557.50p 16599504
01/08/2002 1,496.25p 1,496.25p 1,496.25p 1,496.25p 12472516
31/07/2002 1,553.75p 1,553.75p 1,553.75p 1,553.75p 18363748
30/07/2002 1,565.00p 1,565.00p 1,565.00p 1,565.00p 17375130
29/07/2002 1,575.00p 1,575.00p 1,575.00p 1,575.00p 17728090
26/07/2002 1,485.00p 1,485.00p 1,485.00p 1,485.00p 22646404
25/07/2002 1,405.00p 1,405.00p 1,405.00p 1,405.00p 23490484
24/07/2002 1,323.75p 1,323.75p 1,323.75p 1,323.75p 28776212
23/07/2002 1,321.25p 1,321.25p 1,321.25p 1,321.25p 19388804
22/07/2002 1,340.00p 1,340.00p 1,340.00p 1,340.00p 15364554
19/07/2002 1,411.25p 1,411.25p 1,411.25p 1,411.25p 15440968
18/07/2002 1,510.00p 1,510.00p 1,510.00p 1,510.00p 18686272
17/07/2002 1,473.75p 1,473.75p 1,473.75p 1,473.75p 33985832
16/07/2002 1,433.75p 1,433.75p 1,433.75p 1,433.75p 40517496
15/07/2002 1,468.75p 1,468.75p 1,468.75p 1,468.75p 24417426
12/07/2002 1,531.25p 1,531.25p 1,531.25p 1,531.25p 20128192
11/07/2002 1,487.50p 1,487.50p 1,487.50p 1,487.50p 17773804
10/07/2002 1,587.50p 1,587.50p 1,587.50p 1,587.50p 12118519
09/07/2002 1,675.00p 1,675.00p 1,675.00p 1,675.00p 13499670
08/07/2002 1,675.00p 1,675.00p 1,675.00p 1,675.00p 8764846
05/07/2002 1,687.50p 1,687.50p 1,687.50p 1,687.50p 11279486
04/07/2002 1,681.25p 1,681.25p 1,681.25p 1,681.25p 10319808
03/07/2002 1,625.00p 1,625.00p 1,625.00p 1,625.00p 14054288
02/07/2002 1,686.25p 1,686.25p 1,686.25p 1,686.25p 12849903
01/07/2002 1,750.00p 1,750.00p 1,750.00p 1,750.00p 18109994
28/06/2002 1,772.50p 1,772.50p 1,772.50p 1,772.50p 14975338
27/06/2002 1,745.00p 1,745.00p 1,745.00p 1,745.00p 21583172
26/06/2002 1,691.25p 1,691.25p 1,691.25p 1,691.25p 16017752
25/06/2002 1,715.00p 1,715.00p 1,715.00p 1,715.00p 20580150
24/06/2002 1,688.75p 1,688.75p 1,688.75p 1,688.75p 15672144
21/06/2002 1,733.75p 1,733.75p 1,733.75p 1,733.75p 21808588
20/06/2002 1,725.00p 1,725.00p 1,725.00p 1,725.00p 20113892
19/06/2002 1,727.50p 1,727.50p 1,727.50p 1,727.50p 16707374
18/06/2002 1,738.75p 1,738.75p 1,738.75p 1,738.75p 13603562
17/06/2002 1,750.00p 1,750.00p 1,750.00p 1,750.00p 16719446
14/06/2002 1,656.25p 1,656.25p 1,656.25p 1,656.25p 21521876
13/06/2002 1,671.25p 1,671.25p 1,671.25p 1,671.25p 19196412
12/06/2002 1,690.00p 1,690.00p 1,690.00p 1,690.00p 21156362
11/06/2002 1,701.25p 1,701.25p 1,701.25p 1,701.25p 16558142
10/06/2002 1,762.50p 1,762.50p 1,762.50p 1,762.50p 17844256
07/06/2002 1,697.50p 1,697.50p 1,697.50p 1,697.50p 21617798
06/06/2002 1,651.25p 1,651.25p 1,651.25p 1,651.25p 23462948
05/06/2002 1,700.00p 1,700.00p 1,700.00p 1,700.00p 21028324
04/06/2002 1,755.00p 1,755.00p 1,755.00p 1,755.00p 0
03/06/2002 1,755.00p 1,755.00p 1,755.00p 1,755.00p 0
31/05/2002 1,755.00p 1,755.00p 1,755.00p 1,755.00p 33215280
30/05/2002 1,796.25p 1,796.25p 1,796.25p 1,796.25p 16515494
29/05/2002 1,862.50p 1,862.50p 1,862.50p 1,862.50p 10615673
28/05/2002 1,846.25p 1,846.25p 1,846.25p 1,846.25p 12852448
27/05/2002 1,840.00p 1,840.00p 1,840.00p 1,840.00p 16231973
24/05/2002 1,838.75p 1,838.75p 1,838.75p 1,838.75p 59832952

*Close Price adjusted for both dividends and splits