GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/04/2002 2,021.25p 2,021.25p 2,021.25p 2,021.25p 13677760
02/04/2002 2,053.75p 2,053.75p 2,053.75p 2,053.75p 12138969
01/04/2002 2,067.50p 2,067.50p 2,067.50p 2,067.50p 0
29/03/2002 2,067.50p 2,067.50p 2,067.50p 2,067.50p 0
28/03/2002 2,067.50p 2,067.50p 2,067.50p 2,067.50p 10003386
27/03/2002 2,028.75p 2,028.75p 2,028.75p 2,028.75p 12991593
26/03/2002 2,037.50p 2,037.50p 2,037.50p 2,037.50p 14098640
25/03/2002 2,056.25p 2,056.25p 2,056.25p 2,056.25p 13061408
22/03/2002 2,062.50p 2,062.50p 2,062.50p 2,062.50p 10422686
21/03/2002 2,056.25p 2,056.25p 2,056.25p 2,056.25p 13724227
20/03/2002 2,070.00p 2,070.00p 2,070.00p 2,070.00p 12080631
19/03/2002 2,115.00p 2,115.00p 2,115.00p 2,115.00p 13865622
18/03/2002 2,086.25p 2,086.25p 2,086.25p 2,086.25p 14224803
15/03/2002 2,093.75p 2,093.75p 2,093.75p 2,093.75p 15569958
14/03/2002 2,123.75p 2,123.75p 2,123.75p 2,123.75p 20666532
13/03/2002 2,162.50p 2,162.50p 2,162.50p 2,162.50p 7732878
12/03/2002 2,140.00p 2,140.00p 2,140.00p 2,140.00p 9821412
11/03/2002 2,132.50p 2,132.50p 2,132.50p 2,132.50p 5340173
08/03/2002 2,147.50p 2,147.50p 2,147.50p 2,147.50p 11990752
07/03/2002 2,100.00p 2,100.00p 2,100.00p 2,100.00p 16127520
06/03/2002 2,106.25p 2,106.25p 2,106.25p 2,106.25p 12445321
05/03/2002 2,127.50p 2,127.50p 2,127.50p 2,127.50p 14122138
04/03/2002 2,147.50p 2,147.50p 2,147.50p 2,147.50p 15213565
01/03/2002 2,200.00p 2,200.00p 2,200.00p 2,200.00p 16733898
28/02/2002 2,155.00p 2,155.00p 2,155.00p 2,155.00p 11040310
27/02/2002 2,186.25p 2,186.25p 2,186.25p 2,186.25p 8744582
26/02/2002 2,182.50p 2,182.50p 2,182.50p 2,182.50p 6979253
25/02/2002 2,185.00p 2,185.00p 2,185.00p 2,185.00p 6731400
22/02/2002 2,165.00p 2,165.00p 2,165.00p 2,165.00p 6164637
21/02/2002 2,200.00p 2,200.00p 2,200.00p 2,200.00p 7574906
20/02/2002 2,175.00p 2,175.00p 2,175.00p 2,175.00p 13384732
19/02/2002 2,193.75p 2,193.75p 2,193.75p 2,193.75p 11101782
18/02/2002 2,200.00p 2,200.00p 2,200.00p 2,200.00p 6082254
15/02/2002 2,195.00p 2,195.00p 2,195.00p 2,195.00p 14578362
14/02/2002 2,203.75p 2,203.75p 2,203.75p 2,203.75p 17063486
13/02/2002 2,177.50p 2,177.50p 2,177.50p 2,177.50p 6788653
12/02/2002 2,175.00p 2,175.00p 2,175.00p 2,175.00p 12478756
11/02/2002 2,151.25p 2,151.25p 2,151.25p 2,151.25p 10578718
08/02/2002 2,123.75p 2,123.75p 2,123.75p 2,123.75p 6389610
07/02/2002 2,117.50p 2,117.50p 2,117.50p 2,117.50p 10397004
06/02/2002 2,112.50p 2,112.50p 2,112.50p 2,112.50p 9432099
05/02/2002 2,088.75p 2,088.75p 2,088.75p 2,088.75p 12869773
04/02/2002 2,131.25p 2,131.25p 2,131.25p 2,131.25p 9561914
01/02/2002 2,090.00p 2,090.00p 2,090.00p 2,090.00p 10824350
31/01/2002 2,111.25p 2,111.25p 2,111.25p 2,111.25p 9032692
30/01/2002 2,093.75p 2,093.75p 2,093.75p 2,093.75p 9666082
29/01/2002 2,128.75p 2,128.75p 2,128.75p 2,128.75p 9456108
28/01/2002 2,137.50p 2,137.50p 2,137.50p 2,137.50p 10893026
25/01/2002 2,143.75p 2,143.75p 2,143.75p 2,143.75p 15921723
24/01/2002 2,197.50p 2,197.50p 2,197.50p 2,197.50p 16979400
23/01/2002 2,225.00p 2,225.00p 2,225.00p 2,225.00p 10132595
22/01/2002 2,175.00p 2,175.00p 2,175.00p 2,175.00p 13022972
21/01/2002 2,135.00p 2,135.00p 2,135.00p 2,135.00p 5080182
18/01/2002 2,121.25p 2,121.25p 2,121.25p 2,121.25p 14928101
17/01/2002 2,050.00p 2,050.00p 2,050.00p 2,050.00p 20992924
16/01/2002 2,125.00p 2,125.00p 2,125.00p 2,125.00p 12636997
15/01/2002 2,141.25p 2,141.25p 2,141.25p 2,141.25p 8816032
14/01/2002 2,121.25p 2,121.25p 2,121.25p 2,121.25p 10535150
11/01/2002 2,161.25p 2,161.25p 2,161.25p 2,161.25p 11778485
10/01/2002 2,175.00p 2,175.00p 2,175.00p 2,175.00p 13629674
09/01/2002 2,165.00p 2,165.00p 2,165.00p 2,165.00p 13076039
08/01/2002 2,135.00p 2,135.00p 2,135.00p 2,135.00p 17388036
07/01/2002 2,127.50p 2,127.50p 2,127.50p 2,127.50p 10597950
04/01/2002 2,150.00p 2,150.00p 2,150.00p 2,150.00p 13029116
03/01/2002 2,195.00p 2,195.00p 2,195.00p 2,195.00p 11997044
02/01/2002 2,137.50p 2,137.50p 2,137.50p 2,137.50p 6883200
01/01/2002 2,153.75p 2,153.75p 2,153.75p 2,153.75p 0
31/12/2001 2,153.75p 2,153.75p 2,153.75p 2,153.75p 1420270
28/12/2001 2,150.00p 2,150.00p 2,150.00p 2,150.00p 3615955
27/12/2001 2,137.50p 2,137.50p 2,137.50p 2,137.50p 4221999
26/12/2001 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/12/2001 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
24/12/2001 2,150.00p 2,150.00p 2,150.00p 2,150.00p 921547
21/12/2001 2,185.00p 2,185.00p 2,185.00p 2,185.00p 8984116
20/12/2001 2,120.00p 2,120.00p 2,120.00p 2,120.00p 16026925
19/12/2001 2,162.50p 2,162.50p 2,162.50p 2,162.50p 15520280
18/12/2001 2,142.50p 2,142.50p 2,142.50p 2,142.50p 17853714
17/12/2001 2,106.25p 2,106.25p 2,106.25p 2,106.25p 19800040
14/12/2001 2,163.75p 2,163.75p 2,163.75p 2,163.75p 10676302
13/12/2001 2,187.50p 2,187.50p 2,187.50p 2,187.50p 12697790
12/12/2001 2,181.25p 2,181.25p 2,181.25p 2,181.25p 18746086
11/12/2001 2,181.25p 2,181.25p 2,181.25p 2,181.25p 14275760
10/12/2001 2,172.50p 2,172.50p 2,172.50p 2,172.50p 17725284
07/12/2001 2,176.25p 2,176.25p 2,176.25p 2,176.25p 13510931
06/12/2001 2,225.00p 2,225.00p 2,225.00p 2,225.00p 12228400
05/12/2001 2,243.75p 2,243.75p 2,243.75p 2,243.75p 17106870
04/12/2001 2,245.00p 2,245.00p 2,245.00p 2,245.00p 16302662
03/12/2001 2,200.00p 2,200.00p 2,200.00p 2,200.00p 11527822
30/11/2001 2,200.00p 2,200.00p 2,200.00p 2,200.00p 18761076
29/11/2001 2,228.75p 2,228.75p 2,228.75p 2,228.75p 154897744
28/11/2001 2,268.75p 2,268.75p 2,268.75p 2,268.75p 19084374
27/11/2001 2,235.00p 2,235.00p 2,235.00p 2,235.00p 14370307
26/11/2001 2,281.25p 2,281.25p 2,281.25p 2,281.25p 12687424
23/11/2001 2,310.00p 2,310.00p 2,310.00p 2,310.00p 12885800
22/11/2001 2,335.00p 2,335.00p 2,335.00p 2,335.00p 8926885
21/11/2001 2,341.25p 2,341.25p 2,341.25p 2,341.25p 9542203
20/11/2001 2,318.75p 2,318.75p 2,318.75p 2,318.75p 8280415
19/11/2001 2,335.00p 2,335.00p 2,335.00p 2,335.00p 13568035
16/11/2001 2,361.25p 2,361.25p 2,361.25p 2,361.25p 11179254
15/11/2001 2,315.00p 2,315.00p 2,315.00p 2,315.00p 17585692
14/11/2001 2,316.25p 2,316.25p 2,316.25p 2,316.25p 12584278
13/11/2001 2,332.50p 2,332.50p 2,332.50p 2,332.50p 8484806
12/11/2001 2,310.00p 2,310.00p 2,310.00p 2,310.00p 5521923
09/11/2001 2,337.50p 2,337.50p 2,337.50p 2,337.50p 11259812
08/11/2001 2,340.00p 2,340.00p 2,340.00p 2,340.00p 11322529
07/11/2001 2,368.75p 2,368.75p 2,368.75p 2,368.75p 9575631
06/11/2001 2,397.50p 2,397.50p 2,397.50p 2,397.50p 9235578
05/11/2001 2,375.00p 2,375.00p 2,375.00p 2,375.00p 8800975
02/11/2001 2,373.75p 2,373.75p 2,373.75p 2,373.75p 9982766
01/11/2001 2,350.00p 2,350.00p 2,350.00p 2,350.00p 7057782
31/10/2001 2,312.50p 2,312.50p 2,312.50p 2,312.50p 13964021
30/10/2001 2,312.50p 2,312.50p 2,312.50p 2,312.50p 15515747
29/10/2001 2,281.25p 2,281.25p 2,281.25p 2,281.25p 13900541
26/10/2001 2,333.75p 2,333.75p 2,333.75p 2,333.75p 9078199
25/10/2001 2,338.75p 2,338.75p 2,338.75p 2,338.75p 18656598
24/10/2001 2,365.00p 2,365.00p 2,365.00p 2,365.00p 18885498
23/10/2001 2,368.75p 2,368.75p 2,368.75p 2,368.75p 13586288
22/10/2001 2,382.50p 2,382.50p 2,382.50p 2,382.50p 7218564
19/10/2001 2,360.00p 2,360.00p 2,360.00p 2,360.00p 7914510
18/10/2001 2,383.75p 2,383.75p 2,383.75p 2,383.75p 11329402
17/10/2001 2,387.50p 2,387.50p 2,387.50p 2,387.50p 11692077
16/10/2001 2,390.00p 2,390.00p 2,390.00p 2,390.00p 8380286
15/10/2001 2,387.50p 2,387.50p 2,387.50p 2,387.50p 6281028
12/10/2001 2,425.00p 2,425.00p 2,425.00p 2,425.00p 10859984
11/10/2001 2,400.00p 2,400.00p 2,400.00p 2,400.00p 12659815
10/10/2001 2,443.75p 2,443.75p 2,443.75p 2,443.75p 13877142
09/10/2001 2,366.25p 2,366.25p 2,366.25p 2,366.25p 11230741
08/10/2001 2,425.00p 2,425.00p 2,425.00p 2,425.00p 7794180
05/10/2001 2,381.25p 2,381.25p 2,381.25p 2,381.25p 10483527
04/10/2001 2,363.75p 2,363.75p 2,363.75p 2,363.75p 15906499
03/10/2001 2,391.25p 2,391.25p 2,391.25p 2,391.25p 8867426
02/10/2001 2,350.00p 2,350.00p 2,350.00p 2,350.00p 11648752
01/10/2001 2,337.50p 2,337.50p 2,337.50p 2,337.50p 13233943
28/09/2001 2,400.00p 2,400.00p 2,400.00p 2,400.00p 17105438
27/09/2001 2,375.00p 2,375.00p 2,375.00p 2,375.00p 19565400
26/09/2001 2,267.50p 2,267.50p 2,267.50p 2,267.50p 19927836
25/09/2001 2,246.25p 2,246.25p 2,246.25p 2,246.25p 18538532
24/09/2001 2,206.25p 2,206.25p 2,206.25p 2,206.25p 14758608
21/09/2001 2,097.50p 2,097.50p 2,097.50p 2,097.50p 32494266
20/09/2001 2,168.75p 2,168.75p 2,168.75p 2,168.75p 18604980
19/09/2001 2,170.00p 2,170.00p 2,170.00p 2,170.00p 14303773
18/09/2001 2,205.00p 2,205.00p 2,205.00p 2,205.00p 15696112
17/09/2001 2,275.00p 2,275.00p 2,275.00p 2,275.00p 12387156
14/09/2001 2,187.50p 2,187.50p 2,187.50p 2,187.50p 14854090
13/09/2001 2,265.00p 2,265.00p 2,265.00p 2,265.00p 18905972
12/09/2001 2,250.00p 2,250.00p 2,250.00p 2,250.00p 17614054
11/09/2001 2,032.50p 2,032.50p 2,032.50p 2,032.50p 22901382
10/09/2001 2,186.25p 2,186.25p 2,186.25p 2,186.25p 17536326
07/09/2001 2,186.25p 2,186.25p 2,186.25p 2,186.25p 21349052
06/09/2001 2,192.50p 2,192.50p 2,192.50p 2,192.50p 13478784
05/09/2001 2,225.00p 2,225.00p 2,225.00p 2,225.00p 10231275
04/09/2001 2,267.50p 2,267.50p 2,267.50p 2,267.50p 6821606
03/09/2001 2,275.00p 2,275.00p 2,275.00p 2,275.00p 3761272
31/08/2001 2,285.00p 2,285.00p 2,285.00p 2,285.00p 7439802
30/08/2001 2,281.25p 2,281.25p 2,281.25p 2,281.25p 12158781
29/08/2001 2,297.50p 2,297.50p 2,297.50p 2,297.50p 6430898
28/08/2001 2,316.25p 2,316.25p 2,316.25p 2,316.25p 7870324
27/08/2001 2,337.50p 2,337.50p 2,337.50p 2,337.50p 0
24/08/2001 2,337.50p 2,337.50p 2,337.50p 2,337.50p 9814216
23/08/2001 2,333.75p 2,333.75p 2,333.75p 2,333.75p 9440634
22/08/2001 2,337.50p 2,337.50p 2,337.50p 2,337.50p 12234173
21/08/2001 2,350.00p 2,350.00p 2,350.00p 2,350.00p 8689753
20/08/2001 2,302.50p 2,302.50p 2,302.50p 2,302.50p 6024701
17/08/2001 2,278.75p 2,278.75p 2,278.75p 2,278.75p 12653899
16/08/2001 2,318.75p 2,318.75p 2,318.75p 2,318.75p 12997332
15/08/2001 2,387.50p 2,387.50p 2,387.50p 2,387.50p 6426722
14/08/2001 2,433.75p 2,433.75p 2,433.75p 2,433.75p 5787981
13/08/2001 2,418.75p 2,418.75p 2,418.75p 2,418.75p 7917121
10/08/2001 2,450.00p 2,450.00p 2,450.00p 2,450.00p 11403187
09/08/2001 2,390.00p 2,390.00p 2,390.00p 2,390.00p 7330960
08/08/2001 2,412.50p 2,412.50p 2,412.50p 2,412.50p 6884499
07/08/2001 2,472.50p 2,472.50p 2,472.50p 2,472.50p 6363951
06/08/2001 2,450.00p 2,450.00p 2,450.00p 2,450.00p 9019201
03/08/2001 2,475.00p 2,475.00p 2,475.00p 2,475.00p 9778202
02/08/2001 2,506.25p 2,506.25p 2,506.25p 2,506.25p 11241930
01/08/2001 2,522.50p 2,522.50p 2,522.50p 2,522.50p 6284662
31/07/2001 2,533.75p 2,533.75p 2,533.75p 2,533.75p 11328992
30/07/2001 2,515.00p 2,515.00p 2,515.00p 2,515.00p 5202191
27/07/2001 2,525.00p 2,525.00p 2,525.00p 2,525.00p 7251190
26/07/2001 2,468.75p 2,468.75p 2,468.75p 2,468.75p 8721493
25/07/2001 2,487.50p 2,487.50p 2,487.50p 2,487.50p 14194619
24/07/2001 2,423.75p 2,423.75p 2,423.75p 2,423.75p 13925797
23/07/2001 2,453.75p 2,453.75p 2,453.75p 2,453.75p 11015978
20/07/2001 2,505.00p 2,505.00p 2,505.00p 2,505.00p 8351046
19/07/2001 2,537.50p 2,537.50p 2,537.50p 2,537.50p 11564391
18/07/2001 2,517.50p 2,517.50p 2,517.50p 2,517.50p 11775608
17/07/2001 2,500.00p 2,500.00p 2,500.00p 2,500.00p 10725455
16/07/2001 2,525.00p 2,525.00p 2,525.00p 2,525.00p 6606884
13/07/2001 2,530.00p 2,530.00p 2,530.00p 2,530.00p 6219596
12/07/2001 2,486.25p 2,486.25p 2,486.25p 2,486.25p 13923245
11/07/2001 2,473.75p 2,473.75p 2,473.75p 2,473.75p 11499854
10/07/2001 2,515.00p 2,515.00p 2,515.00p 2,515.00p 8267349
09/07/2001 2,522.50p 2,522.50p 2,522.50p 2,522.50p 12171205
06/07/2001 2,517.50p 2,517.50p 2,517.50p 2,517.50p 7850946
05/07/2001 2,487.50p 2,487.50p 2,487.50p 2,487.50p 10232913
04/07/2001 2,471.25p 2,471.25p 2,471.25p 2,471.25p 4192154
03/07/2001 2,493.75p 2,493.75p 2,493.75p 2,493.75p 12092001
02/07/2001 2,540.00p 2,540.00p 2,540.00p 2,540.00p 11763418
29/06/2001 2,500.00p 2,500.00p 2,500.00p 2,500.00p 10254360
28/06/2001 2,483.75p 2,483.75p 2,483.75p 2,483.75p 8538629

*Close Price adjusted for both dividends and splits