GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/02/2001 2,381.25p 2,381.25p 2,381.25p 2,381.25p 8764730
27/02/2001 2,370.00p 2,370.00p 2,370.00p 2,370.00p 5978938
26/02/2001 2,345.00p 2,345.00p 2,345.00p 2,345.00p 11853514
23/02/2001 2,402.50p 2,402.50p 2,402.50p 2,402.50p 12373088
22/02/2001 2,456.25p 2,456.25p 2,456.25p 2,456.25p 22714134
21/02/2001 2,400.00p 2,400.00p 2,400.00p 2,400.00p 17413600
20/02/2001 2,306.25p 2,306.25p 2,306.25p 2,306.25p 13291061
19/02/2001 2,400.00p 2,400.00p 2,400.00p 2,400.00p 8923674
16/02/2001 2,353.75p 2,353.75p 2,353.75p 2,353.75p 8578390
15/02/2001 2,372.50p 2,372.50p 2,372.50p 2,372.50p 10827310
14/02/2001 2,386.25p 2,386.25p 2,386.25p 2,386.25p 10785214
13/02/2001 2,382.50p 2,382.50p 2,382.50p 2,382.50p 13761213
12/02/2001 2,323.75p 2,323.75p 2,323.75p 2,323.75p 6620722
09/02/2001 2,298.75p 2,298.75p 2,298.75p 2,298.75p 6889551
08/02/2001 2,297.50p 2,297.50p 2,297.50p 2,297.50p 13521725
07/02/2001 2,318.75p 2,318.75p 2,318.75p 2,318.75p 10116550
06/02/2001 2,325.00p 2,325.00p 2,325.00p 2,325.00p 7241664
05/02/2001 2,312.50p 2,312.50p 2,312.50p 2,312.50p 10036658
02/02/2001 2,262.50p 2,262.50p 2,262.50p 2,262.50p 6080472
01/02/2001 2,255.00p 2,255.00p 2,255.00p 2,255.00p 14167965
31/01/2001 2,243.75p 2,243.75p 2,243.75p 2,243.75p 19242268
30/01/2001 2,216.25p 2,216.25p 2,216.25p 2,216.25p 10066004
29/01/2001 2,246.25p 2,246.25p 2,246.25p 2,246.25p 9750352
26/01/2001 2,298.75p 2,298.75p 2,298.75p 2,298.75p 14527371
25/01/2001 2,220.00p 2,220.00p 2,220.00p 2,220.00p 10513482
24/01/2001 2,207.50p 2,207.50p 2,207.50p 2,207.50p 11240034
23/01/2001 2,253.75p 2,253.75p 2,253.75p 2,253.75p 9555633
22/01/2001 2,265.00p 2,265.00p 2,265.00p 2,265.00p 8981698
19/01/2001 2,248.75p 2,248.75p 2,248.75p 2,248.75p 15952573
18/01/2001 2,250.00p 2,250.00p 2,250.00p 2,250.00p 11813914
17/01/2001 2,252.50p 2,252.50p 2,252.50p 2,252.50p 13493933
16/01/2001 2,243.75p 2,243.75p 2,243.75p 2,243.75p 16715386
15/01/2001 2,237.50p 2,237.50p 2,237.50p 2,237.50p 4448489
12/01/2001 2,217.50p 2,217.50p 2,217.50p 2,217.50p 11967670
11/01/2001 2,247.50p 2,247.50p 2,247.50p 2,247.50p 13428720
10/01/2001 2,192.50p 2,192.50p 2,192.50p 2,192.50p 15256662
09/01/2001 2,162.50p 2,162.50p 2,162.50p 2,162.50p 16733949
08/01/2001 2,165.00p 2,165.00p 2,165.00p 2,165.00p 12829871
05/01/2001 2,143.75p 2,143.75p 2,143.75p 2,143.75p 30656148
04/01/2001 2,170.00p 2,170.00p 2,170.00p 2,170.00p 23494532
03/01/2001 2,321.25p 2,321.25p 2,321.25p 2,321.25p 6396772
02/01/2001 2,365.00p 2,365.00p 2,365.00p 2,365.00p 7674650
29/12/2000 2,362.50p 2,362.50p 2,362.50p 2,362.50p 2879026
28/12/2000 2,400.00p 2,400.00p 2,400.00p 2,400.00p 6157430
27/12/2000 2,346.25p 2,346.25p 2,346.25p 2,346.25p 13290085
22/12/2000 2,310.00p 2,310.00p 2,310.00p 2,310.00p 2993449
21/12/2000 2,308.75p 2,308.75p 2,308.75p 2,308.75p 5819790
20/12/2000 2,346.25p 2,346.25p 2,346.25p 2,346.25p 9655403
19/12/2000 2,318.75p 2,318.75p 2,318.75p 2,318.75p 15336490
18/12/2000 2,365.00p 2,365.00p 2,365.00p 2,365.00p 6946544
15/12/2000 2,428.75p 2,428.75p 2,428.75p 2,428.75p 10940585
14/12/2000 2,481.25p 2,481.25p 2,481.25p 2,481.25p 13309783
13/12/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 11875353
12/12/2000 2,401.25p 2,401.25p 2,401.25p 2,401.25p 16242262
11/12/2000 2,293.75p 2,293.75p 2,293.75p 2,293.75p 10212060
08/12/2000 2,318.75p 2,318.75p 2,318.75p 2,318.75p 6721810
07/12/2000 2,375.00p 2,375.00p 2,375.00p 2,375.00p 9942082
06/12/2000 2,402.50p 2,402.50p 2,402.50p 2,402.50p 15560390
05/12/2000 2,521.25p 2,521.25p 2,521.25p 2,521.25p 7288850
04/12/2000 2,443.75p 2,443.75p 2,443.75p 2,443.75p 5539064
01/12/2000 2,442.50p 2,442.50p 2,442.50p 2,442.50p 8717566
30/11/2000 2,571.25p 2,571.25p 2,571.25p 2,571.25p 8199649
29/11/2000 2,518.75p 2,518.75p 2,518.75p 2,518.75p 9623895
28/11/2000 2,573.75p 2,573.75p 2,573.75p 2,573.75p 6362230
27/11/2000 2,637.50p 2,637.50p 2,637.50p 2,637.50p 3668090
24/11/2000 2,623.75p 2,623.75p 2,623.75p 2,623.75p 3174504
23/11/2000 2,605.00p 2,605.00p 2,605.00p 2,605.00p 3003494
22/11/2000 2,550.00p 2,550.00p 2,550.00p 2,550.00p 4252618
21/11/2000 2,568.75p 2,568.75p 2,568.75p 2,568.75p 5069272
20/11/2000 2,538.75p 2,538.75p 2,538.75p 2,538.75p 2539462
17/11/2000 2,550.00p 2,550.00p 2,550.00p 2,550.00p 4498306
16/11/2000 2,511.25p 2,511.25p 2,511.25p 2,511.25p 8647790
15/11/2000 2,536.25p 2,536.25p 2,536.25p 2,536.25p 5280763
14/11/2000 2,535.00p 2,535.00p 2,535.00p 2,535.00p 8210603
13/11/2000 2,575.00p 2,575.00p 2,575.00p 2,575.00p 3126833
10/11/2000 2,600.00p 2,600.00p 2,600.00p 2,600.00p 4331290
09/11/2000 2,628.75p 2,628.75p 2,628.75p 2,628.75p 5689360
08/11/2000 2,598.75p 2,598.75p 2,598.75p 2,598.75p 11153207
07/11/2000 2,526.25p 2,526.25p 2,526.25p 2,526.25p 3459618
06/11/2000 2,543.75p 2,543.75p 2,543.75p 2,543.75p 4734662
03/11/2000 2,496.25p 2,496.25p 2,496.25p 2,496.25p 4100815
02/11/2000 2,477.50p 2,477.50p 2,477.50p 2,477.50p 5252386
01/11/2000 2,500.00p 2,500.00p 2,500.00p 2,500.00p 7036873
31/10/2000 2,480.00p 2,480.00p 2,480.00p 2,480.00p 7274531
30/10/2000 2,585.00p 2,585.00p 2,585.00p 2,585.00p 4982283
27/10/2000 2,532.50p 2,532.50p 2,532.50p 2,532.50p 4713633
26/10/2000 2,555.00p 2,555.00p 2,555.00p 2,555.00p 5494379
25/10/2000 2,502.50p 2,502.50p 2,502.50p 2,502.50p 5493513
24/10/2000 2,525.00p 2,525.00p 2,525.00p 2,525.00p 8658013
23/10/2000 2,475.00p 2,475.00p 2,475.00p 2,475.00p 5483478
20/10/2000 2,425.00p 2,425.00p 2,425.00p 2,425.00p 7260925
19/10/2000 2,496.25p 2,496.25p 2,496.25p 2,496.25p 7907417
18/10/2000 2,560.00p 2,560.00p 2,560.00p 2,560.00p 7120370
17/10/2000 2,531.25p 2,531.25p 2,531.25p 2,531.25p 7017507
16/10/2000 2,500.00p 2,500.00p 2,500.00p 2,500.00p 5018901
13/10/2000 2,486.25p 2,486.25p 2,486.25p 2,486.25p 4231230
12/10/2000 2,462.50p 2,462.50p 2,462.50p 2,462.50p 3869664
11/10/2000 2,498.75p 2,498.75p 2,498.75p 2,498.75p 7817833
10/10/2000 2,556.25p 2,556.25p 2,556.25p 2,556.25p 8835754
09/10/2000 2,558.75p 2,558.75p 2,558.75p 2,558.75p 2229846
06/10/2000 2,571.25p 2,571.25p 2,571.25p 2,571.25p 6124918
05/10/2000 2,557.50p 2,557.50p 2,557.50p 2,557.50p 5044588
04/10/2000 2,575.00p 2,575.00p 2,575.00p 2,575.00p 7189022
03/10/2000 2,512.50p 2,512.50p 2,512.50p 2,512.50p 5605026
02/10/2000 2,527.50p 2,527.50p 2,527.50p 2,527.50p 5806396
29/09/2000 2,560.00p 2,560.00p 2,560.00p 2,560.00p 9356307
28/09/2000 2,505.00p 2,505.00p 2,505.00p 2,505.00p 6750900
27/09/2000 2,481.25p 2,481.25p 2,481.25p 2,481.25p 4434559
26/09/2000 2,455.00p 2,455.00p 2,455.00p 2,455.00p 3602558
25/09/2000 2,507.50p 2,507.50p 2,507.50p 2,507.50p 8411430
22/09/2000 2,500.00p 2,500.00p 2,500.00p 2,500.00p 4816969
21/09/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 8124845
20/09/2000 2,401.25p 2,401.25p 2,401.25p 2,401.25p 2297323
19/09/2000 2,411.25p 2,411.25p 2,411.25p 2,411.25p 3982997
18/09/2000 2,411.25p 2,411.25p 2,411.25p 2,411.25p 3368696
15/09/2000 2,375.00p 2,375.00p 2,375.00p 2,375.00p 6069720
14/09/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 5646869
13/09/2000 2,431.25p 2,431.25p 2,431.25p 2,431.25p 5207167
12/09/2000 2,468.75p 2,468.75p 2,468.75p 2,468.75p 5623606
11/09/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 4726938
08/09/2000 2,400.00p 2,400.00p 2,400.00p 2,400.00p 3196777
07/09/2000 2,408.75p 2,408.75p 2,408.75p 2,408.75p 3134998
06/09/2000 2,412.50p 2,412.50p 2,412.50p 2,412.50p 4630526
05/09/2000 2,403.75p 2,403.75p 2,403.75p 2,403.75p 4174216
04/09/2000 2,497.50p 2,497.50p 2,497.50p 2,497.50p 2529596
01/09/2000 2,461.25p 2,461.25p 2,461.25p 2,461.25p 6484570
31/08/2000 2,476.25p 2,476.25p 2,476.25p 2,476.25p 3372618
30/08/2000 2,437.50p 2,437.50p 2,437.50p 2,437.50p 3884429
29/08/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 5898340
25/08/2000 2,525.00p 2,525.00p 2,525.00p 2,525.00p 3347418
24/08/2000 2,495.00p 2,495.00p 2,495.00p 2,495.00p 3604306
23/08/2000 2,506.25p 2,506.25p 2,506.25p 2,506.25p 3971596
22/08/2000 2,512.50p 2,512.50p 2,512.50p 2,512.50p 5374748
21/08/2000 2,481.25p 2,481.25p 2,481.25p 2,481.25p 2333490
18/08/2000 2,458.75p 2,458.75p 2,458.75p 2,458.75p 4794559
17/08/2000 2,470.00p 2,470.00p 2,470.00p 2,470.00p 4722230
16/08/2000 2,445.00p 2,445.00p 2,445.00p 2,445.00p 8282900
15/08/2000 2,395.00p 2,395.00p 2,395.00p 2,395.00p 5375373
14/08/2000 2,435.00p 2,435.00p 2,435.00p 2,435.00p 4217746
11/08/2000 2,407.50p 2,407.50p 2,407.50p 2,407.50p 3228628
10/08/2000 2,367.50p 2,367.50p 2,367.50p 2,367.50p 11411816
09/08/2000 2,407.50p 2,407.50p 2,407.50p 2,407.50p 4279033
08/08/2000 2,396.25p 2,396.25p 2,396.25p 2,396.25p 10426537
07/08/2000 2,460.00p 2,460.00p 2,460.00p 2,460.00p 3820451
04/08/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 4823738
03/08/2000 2,490.00p 2,490.00p 2,490.00p 2,490.00p 4437166
02/08/2000 2,483.75p 2,483.75p 2,483.75p 2,483.75p 5257018
01/08/2000 2,437.50p 2,437.50p 2,437.50p 2,437.50p 4584337
31/07/2000 2,402.50p 2,402.50p 2,402.50p 2,402.50p 6656736
28/07/2000 2,443.75p 2,443.75p 2,443.75p 2,443.75p 6984732
27/07/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 13002412
26/07/2000 2,305.00p 2,305.00p 2,305.00p 2,305.00p 3059423
25/07/2000 2,300.00p 2,300.00p 2,300.00p 2,300.00p 5245458
24/07/2000 2,238.75p 2,238.75p 2,238.75p 2,238.75p 5780749
21/07/2000 2,248.75p 2,248.75p 2,248.75p 2,248.75p 5013183
20/07/2000 2,275.00p 2,275.00p 2,275.00p 2,275.00p 9965341
19/07/2000 2,271.25p 2,271.25p 2,271.25p 2,271.25p 6202762
18/07/2000 2,312.50p 2,312.50p 2,312.50p 2,312.50p 5356891
17/07/2000 2,350.00p 2,350.00p 2,350.00p 2,350.00p 12066873
14/07/2000 2,277.50p 2,277.50p 2,277.50p 2,277.50p 8515882
13/07/2000 2,388.75p 2,388.75p 2,388.75p 2,388.75p 6239726
12/07/2000 2,467.50p 2,467.50p 2,467.50p 2,467.50p 5312098
11/07/2000 2,462.50p 2,462.50p 2,462.50p 2,462.50p 5834208
10/07/2000 2,427.50p 2,427.50p 2,427.50p 2,427.50p 2419679
07/07/2000 2,455.00p 2,455.00p 2,455.00p 2,455.00p 5925576
06/07/2000 2,461.25p 2,461.25p 2,461.25p 2,461.25p 7652267
05/07/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 10054393
04/07/2000 2,482.50p 2,482.50p 2,482.50p 2,482.50p 4167366
03/07/2000 2,525.00p 2,525.00p 2,525.00p 2,525.00p 7270270
30/06/2000 2,408.75p 2,408.75p 2,408.75p 2,408.75p 7858242
29/06/2000 2,400.00p 2,400.00p 2,400.00p 2,400.00p 5438276
28/06/2000 2,390.00p 2,390.00p 2,390.00p 2,390.00p 8100371
27/06/2000 2,347.50p 2,347.50p 2,347.50p 2,347.50p 8159888
26/06/2000 2,306.25p 2,306.25p 2,306.25p 2,306.25p 4385138
23/06/2000 2,343.75p 2,343.75p 2,343.75p 2,343.75p 6626550
22/06/2000 2,351.25p 2,351.25p 2,351.25p 2,351.25p 7028152
21/06/2000 2,401.25p 2,401.25p 2,401.25p 2,401.25p 7529138
20/06/2000 2,330.00p 2,330.00p 2,330.00p 2,330.00p 3681260
19/06/2000 2,342.50p 2,342.50p 2,342.50p 2,342.50p 2756998
16/06/2000 2,327.50p 2,327.50p 2,327.50p 2,327.50p 5758471
15/06/2000 2,300.00p 2,300.00p 2,300.00p 2,300.00p 9082386
14/06/2000 2,308.75p 2,308.75p 2,308.75p 2,308.75p 9514996
13/06/2000 2,247.50p 2,247.50p 2,247.50p 2,247.50p 5172827
12/06/2000 2,210.00p 2,210.00p 2,210.00p 2,210.00p 1693659
09/06/2000 2,212.50p 2,212.50p 2,212.50p 2,212.50p 6226949
08/06/2000 2,222.50p 2,222.50p 2,222.50p 2,222.50p 5011086
07/06/2000 2,250.00p 2,250.00p 2,250.00p 2,250.00p 7142206
06/06/2000 2,187.50p 2,187.50p 2,187.50p 2,187.50p 15680347
05/06/2000 2,225.00p 2,225.00p 2,225.00p 2,225.00p 10622107
02/06/2000 2,363.75p 2,363.75p 2,363.75p 2,363.75p 6802298
01/06/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 4509998
31/05/2000 2,362.50p 2,362.50p 2,362.50p 2,362.50p 7566353
30/05/2000 2,436.25p 2,436.25p 2,436.25p 2,436.25p 6684684
26/05/2000 2,413.75p 2,413.75p 2,413.75p 2,413.75p 4111726
25/05/2000 2,466.25p 2,466.25p 2,466.25p 2,466.25p 7866453
24/05/2000 2,491.25p 2,491.25p 2,491.25p 2,491.25p 4318705
23/05/2000 2,482.50p 2,482.50p 2,482.50p 2,482.50p 6046103
22/05/2000 2,508.75p 2,508.75p 2,508.75p 2,508.75p 5997462
19/05/2000 2,517.50p 2,517.50p 2,517.50p 2,517.50p 6203120
18/05/2000 2,513.75p 2,513.75p 2,513.75p 2,513.75p 7850660

*Close Price adjusted for both dividends and splits