GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2000 2,460.00p 2,460.00p 2,460.00p 2,460.00p 2241118
16/05/2000 2,483.75p 2,483.75p 2,483.75p 2,483.75p 8809860
15/05/2000 2,395.00p 2,395.00p 2,395.00p 2,395.00p 2977650
12/05/2000 2,448.75p 2,448.75p 2,448.75p 2,448.75p 3554766
11/05/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 7883029
10/05/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 6820030
09/05/2000 2,442.50p 2,442.50p 2,442.50p 2,442.50p 4192602
08/05/2000 2,436.25p 2,436.25p 2,436.25p 2,436.25p 4436478
05/05/2000 2,342.50p 2,342.50p 2,342.50p 2,342.50p 7160338
04/05/2000 2,353.75p 2,353.75p 2,353.75p 2,353.75p 4398942
03/05/2000 2,305.00p 2,305.00p 2,305.00p 2,305.00p 6380723
02/05/2000 2,403.75p 2,403.75p 2,403.75p 2,403.75p 4580520
28/04/2000 2,476.25p 2,476.25p 2,476.25p 2,476.25p 4710394
27/04/2000 2,395.00p 2,395.00p 2,395.00p 2,395.00p 7393155
26/04/2000 2,416.25p 2,416.25p 2,416.25p 2,416.25p 9318762
25/04/2000 2,540.00p 2,540.00p 2,540.00p 2,540.00p 17621572
20/04/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 7757848
19/04/2000 2,377.50p 2,377.50p 2,377.50p 2,377.50p 5163640
18/04/2000 2,296.25p 2,296.25p 2,296.25p 2,296.25p 4271634
17/04/2000 2,263.75p 2,263.75p 2,263.75p 2,263.75p 4508352
14/04/2000 2,287.50p 2,287.50p 2,287.50p 2,287.50p 7238962
13/04/2000 2,377.50p 2,377.50p 2,377.50p 2,377.50p 5796598
12/04/2000 2,436.25p 2,436.25p 2,436.25p 2,436.25p 9047645
11/04/2000 2,420.00p 2,420.00p 2,420.00p 2,420.00p 10484628
10/04/2000 2,363.75p 2,363.75p 2,363.75p 2,363.75p 4439705
07/04/2000 2,287.50p 2,287.50p 2,287.50p 2,287.50p 6269931
06/04/2000 2,301.25p 2,301.25p 2,301.25p 2,301.25p 12827579
05/04/2000 2,420.00p 2,420.00p 2,420.00p 2,420.00p 4895114
04/04/2000 2,438.75p 2,438.75p 2,438.75p 2,438.75p 12636855
03/04/2000 2,368.75p 2,368.75p 2,368.75p 2,368.75p 10181855
31/03/2000 2,243.75p 2,243.75p 2,243.75p 2,243.75p 9010079
30/03/2000 2,163.75p 2,163.75p 2,163.75p 2,163.75p 8779874
29/03/2000 2,170.00p 2,170.00p 2,170.00p 2,170.00p 6525897
28/03/2000 2,126.25p 2,126.25p 2,126.25p 2,126.25p 6800774
27/03/2000 2,236.25p 2,236.25p 2,236.25p 2,236.25p 4709398
24/03/2000 2,300.00p 2,300.00p 2,300.00p 2,300.00p 6585003
23/03/2000 2,248.75p 2,248.75p 2,248.75p 2,248.75p 4545454
22/03/2000 2,320.00p 2,320.00p 2,320.00p 2,320.00p 6323962
21/03/2000 2,325.00p 2,325.00p 2,325.00p 2,325.00p 11792778
20/03/2000 2,232.50p 2,232.50p 2,232.50p 2,232.50p 3994425
17/03/2000 2,225.00p 2,225.00p 2,225.00p 2,225.00p 10909050
16/03/2000 2,253.75p 2,253.75p 2,253.75p 2,253.75p 14413218
15/03/2000 2,271.25p 2,271.25p 2,271.25p 2,271.25p 12786045
14/03/2000 2,106.25p 2,106.25p 2,106.25p 2,106.25p 6606069
13/03/2000 2,085.00p 2,085.00p 2,085.00p 2,085.00p 10205283
10/03/2000 2,015.00p 2,015.00p 2,015.00p 2,015.00p 9054055
09/03/2000 1,955.00p 1,955.00p 1,955.00p 1,955.00p 7805109
08/03/2000 1,881.25p 1,881.25p 1,881.25p 1,881.25p 11577530
07/03/2000 1,918.75p 1,918.75p 1,918.75p 1,918.75p 7856544
06/03/2000 1,886.25p 1,886.25p 1,886.25p 1,886.25p 5928013
03/03/2000 1,888.75p 1,888.75p 1,888.75p 1,888.75p 4050997
02/03/2000 1,983.75p 1,983.75p 1,983.75p 1,983.75p 7687725
01/03/2000 2,005.00p 2,005.00p 2,005.00p 2,005.00p 9198442
29/02/2000 1,897.50p 1,897.50p 1,897.50p 1,897.50p 8633068
28/02/2000 1,871.25p 1,871.25p 1,871.25p 1,871.25p 6165622
25/02/2000 1,886.25p 1,886.25p 1,886.25p 1,886.25p 7965034
24/02/2000 1,857.50p 1,857.50p 1,857.50p 1,857.50p 9294157
23/02/2000 1,807.50p 1,807.50p 1,807.50p 1,807.50p 5031000
22/02/2000 1,800.00p 1,800.00p 1,800.00p 1,800.00p 9970490
21/02/2000 1,811.25p 1,811.25p 1,811.25p 1,811.25p 12842937
18/02/2000 1,838.75p 1,838.75p 1,838.75p 1,838.75p 8422222
17/02/2000 1,840.00p 1,840.00p 1,840.00p 1,840.00p 15856534
16/02/2000 1,823.75p 1,823.75p 1,823.75p 1,823.75p 12308122
15/02/2000 1,886.25p 1,886.25p 1,886.25p 1,886.25p 8521393
14/02/2000 1,876.25p 1,876.25p 1,876.25p 1,876.25p 4645372
11/02/2000 1,908.75p 1,908.75p 1,908.75p 1,908.75p 9596427
10/02/2000 1,948.75p 1,948.75p 1,948.75p 1,948.75p 7923817
09/02/2000 1,953.75p 1,953.75p 1,953.75p 1,953.75p 6950538
08/02/2000 1,902.50p 1,902.50p 1,902.50p 1,902.50p 15566490
07/02/2000 1,881.25p 1,881.25p 1,881.25p 1,881.25p 8252324
04/02/2000 1,923.75p 1,923.75p 1,923.75p 1,923.75p 6430706
03/02/2000 1,996.25p 1,996.25p 1,996.25p 1,996.25p 5395933
02/02/2000 2,030.00p 2,030.00p 2,030.00p 2,030.00p 6490847
01/02/2000 1,968.75p 1,968.75p 1,968.75p 1,968.75p 5986152
28/01/2000 2,037.50p 2,037.50p 2,037.50p 2,037.50p 8320739
25/01/2000 1,918.75p 1,918.75p 1,918.75p 1,918.75p 8918994
24/01/2000 1,970.00p 1,970.00p 1,970.00p 1,970.00p 5359830
21/01/2000 2,065.00p 2,065.00p 2,065.00p 2,065.00p 6325272
18/01/2000 2,113.75p 2,113.75p 2,113.75p 2,113.75p 10476030
17/01/2000 2,165.00p 2,165.00p 2,165.00p 2,165.00p 22593228
14/01/2000 2,272.50p 2,272.50p 2,272.50p 2,272.50p 18404938
13/01/2000 2,175.00p 2,175.00p 2,175.00p 2,175.00p 7181291
12/01/2000 2,236.25p 2,236.25p 2,236.25p 2,236.25p 7414716
11/01/2000 2,216.25p 2,216.25p 2,216.25p 2,216.25p 8175427
10/01/2000 2,201.25p 2,201.25p 2,201.25p 2,201.25p 6130086
07/01/2000 2,161.25p 2,161.25p 2,161.25p 2,161.25p 11069652
06/01/2000 2,086.25p 2,086.25p 2,086.25p 2,086.25p 5689263
05/01/2000 2,108.75p 2,108.75p 2,108.75p 2,108.75p 4132795
04/01/2000 2,112.50p 2,112.50p 2,112.50p 2,112.50p 4912823
03/01/2000 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
30/12/1999 2,163.13p 2,163.13p 2,163.13p 2,163.13p 994194
29/12/1999 2,142.50p 2,142.50p 2,142.50p 2,142.50p 2461349
24/12/1999 2,093.13p 2,093.13p 2,093.13p 2,093.13p 907922
23/12/1999 2,075.00p 2,075.00p 2,075.00p 2,075.00p 1490603
22/12/1999 2,056.25p 2,056.25p 2,056.25p 2,056.25p 2459720
21/12/1999 2,074.37p 2,074.37p 2,074.37p 2,074.37p 4730142
20/12/1999 2,102.50p 2,102.50p 2,102.50p 2,102.50p 3013842
17/12/1999 2,096.25p 2,096.25p 2,096.25p 2,096.25p 8436974
16/12/1999 2,078.75p 2,078.75p 2,078.75p 2,078.75p 4803142
14/12/1999 2,081.25p 2,081.25p 2,081.25p 2,081.25p 8298586
13/12/1999 2,123.75p 2,123.75p 2,123.75p 2,123.75p 4310150
10/12/1999 2,138.75p 2,138.75p 2,138.75p 2,138.75p 7610071
09/12/1999 2,199.37p 2,199.37p 2,199.37p 2,199.37p 3820071
08/12/1999 2,248.13p 2,248.13p 2,248.13p 2,248.13p 4924584
07/12/1999 2,270.63p 2,270.63p 2,270.63p 2,270.63p 4402813
06/12/1999 2,326.87p 2,326.87p 2,326.87p 2,326.87p 6438518
03/12/1999 2,365.63p 2,365.63p 2,365.63p 2,365.63p 5541898
02/12/1999 2,349.37p 2,349.37p 2,349.37p 2,349.37p 7933784
01/12/1999 2,353.75p 2,353.75p 2,353.75p 2,353.75p 2949336
30/11/1999 2,380.62p 2,380.62p 2,380.62p 2,380.62p 5217262
29/11/1999 2,383.75p 2,383.75p 2,383.75p 2,383.75p 4111862
26/11/1999 2,376.25p 2,376.25p 2,376.25p 2,376.25p 4224918
25/11/1999 2,361.87p 2,361.87p 2,361.87p 2,361.87p 5118617
24/11/1999 2,319.38p 2,319.38p 2,319.38p 2,319.38p 4999890
23/11/1999 2,299.37p 2,299.37p 2,299.37p 2,299.37p 6603039
22/11/1999 2,284.38p 2,284.38p 2,284.38p 2,284.38p 3434844
19/11/1999 2,283.75p 2,283.75p 2,283.75p 2,283.75p 3064983
18/11/1999 2,253.75p 2,253.75p 2,253.75p 2,253.75p 6393995
17/11/1999 2,298.75p 2,298.75p 2,298.75p 2,298.75p 6165690
16/11/1999 2,300.00p 2,300.00p 2,300.00p 2,300.00p 3475992
12/11/1999 2,292.50p 2,292.50p 2,292.50p 2,292.50p 3819443
11/11/1999 2,326.25p 2,326.25p 2,326.25p 2,326.25p 4456483
10/11/1999 2,321.88p 2,321.88p 2,321.88p 2,321.88p 7276722
09/11/1999 2,370.62p 2,370.62p 2,370.62p 2,370.62p 6551465
08/11/1999 2,345.62p 2,345.62p 2,345.62p 2,345.62p 3482030
05/11/1999 2,325.63p 2,325.63p 2,325.63p 2,325.63p 9033738
04/11/1999 2,260.00p 2,260.00p 2,260.00p 2,260.00p 12122965
03/11/1999 2,218.75p 2,218.75p 2,218.75p 2,218.75p 8796176
02/11/1999 2,215.63p 2,215.63p 2,215.63p 2,215.63p 5164373
01/11/1999 2,252.50p 2,252.50p 2,252.50p 2,252.50p 3584387
29/10/1999 2,235.00p 2,235.00p 2,235.00p 2,235.00p 7981290
28/10/1999 2,232.50p 2,232.50p 2,232.50p 2,232.50p 6674386
27/10/1999 2,246.25p 2,246.25p 2,246.25p 2,246.25p 4354772
26/10/1999 2,248.13p 2,248.13p 2,248.13p 2,248.13p 5953844
25/10/1999 2,233.75p 2,233.75p 2,233.75p 2,233.75p 5568714
22/10/1999 2,202.50p 2,202.50p 2,202.50p 2,202.50p 3719619
21/10/1999 2,223.13p 2,223.13p 2,223.13p 2,223.13p 6705023
20/10/1999 2,221.25p 2,221.25p 2,221.25p 2,221.25p 11340022
19/10/1999 2,251.25p 2,251.25p 2,251.25p 2,251.25p 7077462
18/10/1999 2,138.75p 2,138.75p 2,138.75p 2,138.75p 3815433
15/10/1999 2,156.25p 2,156.25p 2,156.25p 2,156.25p 13927530
14/10/1999 2,205.62p 2,205.62p 2,205.62p 2,205.62p 5031541
13/10/1999 2,216.88p 2,216.88p 2,216.88p 2,216.88p 6286002
12/10/1999 2,216.25p 2,216.25p 2,216.25p 2,216.25p 5532402
11/10/1999 2,197.50p 2,197.50p 2,197.50p 2,197.50p 9382763
08/10/1999 2,116.25p 2,116.25p 2,116.25p 2,116.25p 7136390
07/10/1999 2,053.13p 2,053.13p 2,053.13p 2,053.13p 7658778
06/10/1999 2,015.00p 2,015.00p 2,015.00p 2,015.00p 6544178
05/10/1999 2,012.50p 2,012.50p 2,012.50p 2,012.50p 6275930
04/10/1999 1,987.50p 1,987.50p 1,987.50p 1,987.50p 4832216
01/10/1999 1,950.00p 1,950.00p 1,950.00p 1,950.00p 7895210
30/09/1999 1,974.37p 1,974.37p 1,974.37p 1,974.37p 4436099
29/09/1999 1,981.25p 1,981.25p 1,981.25p 1,981.25p 5166517
28/09/1999 1,987.50p 1,987.50p 1,987.50p 1,987.50p 5012693
27/09/1999 1,983.12p 1,983.12p 1,983.12p 1,983.12p 4530913
24/09/1999 1,983.75p 1,983.75p 1,983.75p 1,983.75p 11448626
23/09/1999 1,994.38p 1,994.38p 1,994.38p 1,994.38p 5872511
22/09/1999 1,992.50p 1,992.50p 1,992.50p 1,992.50p 5879646
21/09/1999 2,045.00p 2,045.00p 2,045.00p 2,045.00p 12306190
20/09/1999 2,046.88p 2,046.88p 2,046.88p 2,046.88p 4422992
17/09/1999 2,021.88p 2,021.88p 2,021.88p 2,021.88p 7555419
16/09/1999 2,001.87p 2,001.87p 2,001.87p 2,001.87p 6290478
15/09/1999 2,011.87p 2,011.87p 2,011.87p 2,011.87p 5972120
14/09/1999 2,041.25p 2,041.25p 2,041.25p 2,041.25p 3246742
13/09/1999 2,080.62p 2,080.62p 2,080.62p 2,080.62p 3523757
10/09/1999 2,093.75p 2,093.75p 2,093.75p 2,093.75p 3879597
09/09/1999 2,106.88p 2,106.88p 2,106.88p 2,106.88p 4083552
08/09/1999 2,101.25p 2,101.25p 2,101.25p 2,101.25p 2847742
07/09/1999 2,143.12p 2,143.12p 2,143.12p 2,143.12p 3198442
06/09/1999 2,151.87p 2,151.87p 2,151.87p 2,151.87p 2787368
03/09/1999 2,112.50p 2,112.50p 2,112.50p 2,112.50p 4454134
02/09/1999 2,062.50p 2,062.50p 2,062.50p 2,062.50p 3437596
01/09/1999 2,061.25p 2,061.25p 2,061.25p 2,061.25p 4302454
31/08/1999 2,078.13p 2,078.13p 2,078.13p 2,078.13p 4270627
27/08/1999 2,119.38p 2,119.38p 2,119.38p 2,119.38p 5334644
26/08/1999 2,125.00p 2,125.00p 2,125.00p 2,125.00p 4246361
25/08/1999 2,104.37p 2,104.37p 2,104.37p 2,104.37p 5110237
24/08/1999 2,088.75p 2,088.75p 2,088.75p 2,088.75p 4324050
23/08/1999 2,103.75p 2,103.75p 2,103.75p 2,103.75p 9149765
20/08/1999 2,035.00p 2,035.00p 2,035.00p 2,035.00p 3534147
19/08/1999 2,022.50p 2,022.50p 2,022.50p 2,022.50p 5144002
18/08/1999 2,008.13p 2,008.13p 2,008.13p 2,008.13p 5873670
17/08/1999 1,995.62p 1,995.62p 1,995.62p 1,995.62p 5117664
16/08/1999 2,000.62p 2,000.62p 2,000.62p 2,000.62p 3365754
13/08/1999 1,971.25p 1,971.25p 1,971.25p 1,971.25p 4343183
12/08/1999 1,952.50p 1,952.50p 1,952.50p 1,952.50p 4978866
11/08/1999 1,886.87p 1,886.87p 1,886.87p 1,886.87p 4431827
10/08/1999 1,900.00p 1,900.00p 1,900.00p 1,900.00p 5631004
09/08/1999 1,938.13p 1,938.13p 1,938.13p 1,938.13p 5776242
06/08/1999 1,937.50p 1,937.50p 1,937.50p 1,937.50p 6484782
05/08/1999 1,960.63p 1,960.63p 1,960.63p 1,960.63p 8906386
04/08/1999 2,008.75p 2,008.75p 2,008.75p 2,008.75p 7733106
03/08/1999 2,015.63p 2,015.63p 2,015.63p 2,015.63p 7785532
02/08/1999 2,011.87p 2,011.87p 2,011.87p 2,011.87p 7691389
30/07/1999 1,979.38p 1,979.38p 1,979.38p 1,979.38p 13780122
29/07/1999 1,941.25p 1,941.25p 1,941.25p 1,941.25p 29613082
28/07/1999 2,150.00p 2,150.00p 2,150.00p 2,150.00p 10048630
27/07/1999 2,058.75p 2,058.75p 2,058.75p 2,058.75p 6684134
26/07/1999 2,011.87p 2,011.87p 2,011.87p 2,011.87p 8037032
23/07/1999 2,018.12p 2,018.12p 2,018.12p 2,018.12p 6956279

*Close Price adjusted for both dividends and splits